VEON Ltd. (VEON)
NASDAQ: VEON · Real-Time Price · USD
30.95
-0.44 (-1.40%)
Nov 20, 2024, 4:00 PM EST - Market closed
VEON Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 31.40 | 31.50 | 30.20 | 30.95 | 30.95 | -2.06% | 21,030 |
| Nov 19, 2024 | 32.44 | 32.67 | 31.42 | 31.60 | 31.60 | -3.39% | 21,755 |
| Nov 18, 2024 | 32.86 | 33.33 | 32.08 | 32.71 | 32.71 | -1.03% | 40,591 |
| Nov 15, 2024 | 33.42 | 33.95 | 32.90 | 33.05 | 33.05 | -2.39% | 41,546 |
| Nov 14, 2024 | 33.90 | 33.99 | 33.40 | 33.86 | 33.86 | 0.68% | 34,485 |
| Nov 13, 2024 | 33.35 | 33.63 | 33.05 | 33.63 | 33.63 | 0.87% | 29,553 |
| Nov 12, 2024 | 33.64 | 33.64 | 32.87 | 33.34 | 33.34 | 0.51% | 31,788 |
| Nov 11, 2024 | 32.99 | 33.79 | 32.50 | 33.17 | 33.17 | -1.86% | 42,851 |
| Nov 8, 2024 | 32.70 | 34.00 | 32.30 | 33.80 | 33.80 | 2.86% | 83,455 |
| Nov 7, 2024 | 32.69 | 32.95 | 32.20 | 32.86 | 32.86 | - | 15,416 |
| Nov 6, 2024 | 31.20 | 33.47 | 31.20 | 32.86 | 32.86 | 5.66% | 130,711 |
| Nov 5, 2024 | 31.45 | 31.88 | 30.94 | 31.10 | 31.10 | -2.45% | 27,747 |
| Nov 4, 2024 | 30.96 | 32.50 | 30.96 | 31.88 | 31.88 | 1.69% | 22,538 |
| Nov 1, 2024 | 31.52 | 31.88 | 30.96 | 31.35 | 31.35 | -2.00% | 25,667 |
| Oct 31, 2024 | 30.50 | 32.00 | 30.50 | 31.99 | 31.99 | 3.29% | 28,452 |
| Oct 30, 2024 | 30.40 | 31.00 | 29.80 | 30.97 | 30.97 | 0.75% | 18,789 |
| Oct 29, 2024 | 30.50 | 30.77 | 30.50 | 30.74 | 30.74 | - | 6,971 |
| Oct 28, 2024 | 31.40 | 31.63 | 30.10 | 30.74 | 30.74 | -1.79% | 67,554 |
| Oct 25, 2024 | 31.80 | 32.00 | 30.55 | 31.30 | 31.30 | -0.48% | 34,097 |
| Oct 24, 2024 | 31.99 | 31.99 | 30.95 | 31.45 | 31.45 | -1.29% | 11,554 |
| Oct 23, 2024 | 30.80 | 32.00 | 30.52 | 31.86 | 31.86 | 3.81% | 48,731 |
| Oct 22, 2024 | 30.87 | 30.87 | 30.15 | 30.69 | 30.69 | -0.68% | 13,125 |
| Oct 21, 2024 | 29.49 | 31.28 | 29.30 | 30.90 | 30.90 | 4.75% | 35,533 |
| Oct 18, 2024 | 29.82 | 30.10 | 29.29 | 29.50 | 29.50 | -1.07% | 49,210 |
| Oct 17, 2024 | 29.99 | 30.15 | 29.80 | 29.82 | 29.82 | 0.03% | 9,334 |
| Oct 16, 2024 | 29.62 | 30.58 | 29.60 | 29.81 | 29.81 | 0.02% | 14,000 |
| Oct 15, 2024 | 30.38 | 30.38 | 29.56 | 29.81 | 29.81 | -1.50% | 40,884 |
| Oct 14, 2024 | 29.69 | 30.95 | 29.60 | 30.26 | 30.26 | 2.09% | 59,048 |
| Oct 11, 2024 | 29.88 | 30.20 | 29.61 | 29.64 | 29.64 | -0.57% | 15,494 |
| Oct 10, 2024 | 30.18 | 30.39 | 29.51 | 29.81 | 29.81 | -0.13% | 9,116 |
| Oct 9, 2024 | 30.70 | 31.00 | 29.74 | 29.85 | 29.85 | -4.63% | 13,570 |
| Oct 8, 2024 | 30.10 | 31.30 | 29.98 | 31.30 | 31.30 | 3.61% | 12,647 |
| Oct 7, 2024 | 29.85 | 30.88 | 29.65 | 30.21 | 30.21 | -0.53% | 10,819 |
| Oct 4, 2024 | 31.77 | 31.80 | 30.05 | 30.37 | 30.37 | -3.50% | 16,646 |
| Oct 3, 2024 | 31.95 | 32.40 | 31.47 | 31.47 | 31.47 | -1.35% | 18,392 |
| Oct 2, 2024 | 31.85 | 32.69 | 31.58 | 31.90 | 31.90 | 0.95% | 22,892 |
| Oct 1, 2024 | 30.69 | 32.60 | 29.26 | 31.60 | 31.60 | 3.88% | 81,820 |
| Sep 30, 2024 | 30.30 | 30.82 | 29.73 | 30.42 | 30.42 | -0.23% | 16,054 |
| Sep 27, 2024 | 29.97 | 30.49 | 29.83 | 30.49 | 30.49 | 2.21% | 10,954 |
| Sep 26, 2024 | 29.86 | 30.75 | 29.53 | 29.83 | 29.83 | -0.03% | 25,483 |
| Sep 25, 2024 | 29.95 | 30.05 | 29.37 | 29.84 | 29.84 | -1.00% | 80,593 |
| Sep 24, 2024 | 30.06 | 30.14 | 29.42 | 30.14 | 30.14 | 1.11% | 8,422 |
| Sep 23, 2024 | 29.79 | 30.05 | 29.50 | 29.81 | 29.81 | -0.63% | 13,162 |
| Sep 20, 2024 | 29.68 | 30.46 | 29.33 | 30.00 | 30.00 | - | 14,358 |
| Sep 19, 2024 | 29.19 | 30.20 | 29.19 | 30.00 | 30.00 | 2.21% | 139,705 |
| Sep 18, 2024 | 29.36 | 29.50 | 28.50 | 29.35 | 29.35 | -0.03% | 12,982 |
| Sep 17, 2024 | 28.60 | 29.80 | 28.21 | 29.36 | 29.36 | 2.51% | 27,555 |
| Sep 16, 2024 | 28.05 | 29.40 | 27.95 | 28.64 | 28.64 | 2.10% | 87,184 |
| Sep 13, 2024 | 27.94 | 28.62 | 27.63 | 28.05 | 28.05 | 0.21% | 18,523 |
| Sep 12, 2024 | 28.44 | 28.96 | 27.59 | 27.99 | 27.99 | -2.47% | 14,579 |
| Sep 11, 2024 | 27.35 | 29.47 | 27.01 | 28.70 | 28.70 | 5.59% | 43,032 |
| Sep 10, 2024 | 28.99 | 28.99 | 25.93 | 27.18 | 27.18 | -6.28% | 61,424 |
| Sep 9, 2024 | 27.13 | 29.00 | 26.41 | 29.00 | 29.00 | 6.15% | 73,215 |
| Sep 6, 2024 | 27.20 | 27.43 | 26.53 | 27.32 | 27.32 | 0.44% | 5,861 |
| Sep 5, 2024 | 26.59 | 28.40 | 25.93 | 27.20 | 27.20 | 2.84% | 37,912 |
| Sep 4, 2024 | 26.11 | 26.79 | 25.92 | 26.45 | 26.45 | 0.27% | 8,750 |
| Sep 3, 2024 | 25.92 | 26.57 | 25.92 | 26.38 | 26.38 | -1.09% | 19,106 |
| Aug 30, 2024 | 26.50 | 26.82 | 26.31 | 26.67 | 26.67 | - | 5,855 |
| Aug 29, 2024 | 26.63 | 26.86 | 26.40 | 26.67 | 26.67 | -0.74% | 18,000 |
| Aug 28, 2024 | 26.63 | 27.14 | 26.57 | 26.87 | 26.87 | 0.04% | 8,065 |
| Aug 27, 2024 | 26.95 | 27.09 | 26.52 | 26.86 | 26.86 | -0.96% | 13,748 |
| Aug 26, 2024 | 27.17 | 27.23 | 26.80 | 27.12 | 27.12 | -0.91% | 18,290 |
| Aug 23, 2024 | 27.46 | 27.50 | 27.07 | 27.37 | 27.37 | 0.92% | 9,053 |
| Aug 22, 2024 | 27.47 | 27.62 | 26.53 | 27.12 | 27.12 | -1.35% | 15,220 |
| Aug 21, 2024 | 27.77 | 27.77 | 27.47 | 27.49 | 27.49 | -0.97% | 9,032 |
| Aug 20, 2024 | 27.62 | 27.80 | 27.25 | 27.76 | 27.76 | -0.18% | 39,269 |
| Aug 19, 2024 | 27.66 | 28.00 | 27.57 | 27.81 | 27.81 | 0.36% | 28,078 |
| Aug 16, 2024 | 27.88 | 28.01 | 27.70 | 27.71 | 27.71 | -1.18% | 6,829 |
| Aug 15, 2024 | 28.30 | 28.30 | 27.80 | 28.04 | 28.04 | -0.43% | 21,380 |
| Aug 14, 2024 | 27.95 | 28.27 | 27.66 | 28.16 | 28.16 | 0.97% | 5,439 |
| Aug 13, 2024 | 28.14 | 28.44 | 27.89 | 27.89 | 27.89 | -0.92% | 5,740 |
| Aug 12, 2024 | 28.40 | 28.48 | 27.85 | 28.15 | 28.15 | -0.88% | 39,015 |
| Aug 9, 2024 | 27.29 | 28.40 | 27.20 | 28.40 | 28.40 | 4.41% | 46,518 |
| Aug 8, 2024 | 27.33 | 27.46 | 27.06 | 27.20 | 27.20 | 0.93% | 12,040 |
| Aug 7, 2024 | 26.80 | 27.18 | 26.76 | 26.95 | 26.95 | 0.71% | 11,807 |
| Aug 6, 2024 | 27.18 | 27.18 | 26.75 | 26.76 | 26.76 | -1.55% | 8,926 |
| Aug 5, 2024 | 27.24 | 27.40 | 26.50 | 27.18 | 27.18 | -2.96% | 40,550 |
| Aug 2, 2024 | 27.80 | 28.03 | 27.36 | 28.01 | 28.01 | 1.12% | 95,008 |
| Aug 1, 2024 | 27.19 | 27.86 | 26.85 | 27.70 | 27.70 | 4.02% | 99,358 |
| Jul 31, 2024 | 26.09 | 26.90 | 26.09 | 26.63 | 26.63 | -0.93% | 29,188 |
| Jul 30, 2024 | 26.74 | 27.04 | 26.74 | 26.88 | 26.88 | -0.33% | 8,170 |
| Jul 29, 2024 | 27.00 | 27.00 | 26.74 | 26.97 | 26.97 | -0.11% | 24,519 |
| Jul 26, 2024 | 27.05 | 27.20 | 26.79 | 27.00 | 27.00 | -0.31% | 23,713 |
| Jul 25, 2024 | 27.00 | 27.17 | 27.00 | 27.09 | 27.09 | 0.06% | 12,073 |
| Jul 24, 2024 | 26.51 | 27.20 | 26.37 | 27.07 | 27.07 | 0.86% | 11,425 |
| Jul 23, 2024 | 26.60 | 26.88 | 26.35 | 26.84 | 26.84 | 1.05% | 5,970 |
| Jul 22, 2024 | 27.15 | 27.15 | 26.54 | 26.56 | 26.56 | -1.52% | 7,224 |
| Jul 19, 2024 | 26.98 | 27.18 | 26.45 | 26.97 | 26.97 | 0.30% | 25,926 |
| Jul 18, 2024 | 26.74 | 26.91 | 26.68 | 26.89 | 26.89 | 0.52% | 7,081 |
| Jul 17, 2024 | 26.00 | 26.76 | 25.92 | 26.75 | 26.75 | 2.41% | 119,671 |
| Jul 16, 2024 | 25.93 | 26.20 | 25.92 | 26.12 | 26.12 | 0.54% | 37,664 |
| Jul 15, 2024 | 25.92 | 26.01 | 25.92 | 25.98 | 25.98 | 0.23% | 12,852 |
| Jul 12, 2024 | 26.01 | 26.05 | 25.83 | 25.92 | 25.92 | -0.84% | 12,054 |
| Jul 11, 2024 | 26.05 | 26.16 | 25.99 | 26.14 | 26.14 | -0.15% | 14,398 |
| Jul 10, 2024 | 26.02 | 26.20 | 25.87 | 26.18 | 26.18 | 0.31% | 9,473 |
| Jul 9, 2024 | 26.19 | 26.20 | 26.00 | 26.10 | 26.10 | -0.10% | 7,026 |
| Jul 8, 2024 | 26.06 | 26.20 | 26.02 | 26.13 | 26.13 | 0.40% | 17,213 |
| Jul 5, 2024 | 26.00 | 26.20 | 26.00 | 26.02 | 26.02 | -0.69% | 13,193 |
| Jul 3, 2024 | 26.19 | 26.20 | 25.90 | 26.20 | 26.20 | 0.61% | 8,477 |
| Jul 2, 2024 | 26.02 | 26.19 | 25.48 | 26.04 | 26.04 | 0.08% | 19,117 |