Vistance Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	18.99	19.72	18.75	19.43	-	2.26%	2,825,604
Feb 6, 2026	18.00	19.12	17.91	19.00	19.00	7.22%	4,199,255
Feb 5, 2026	17.66	18.38	17.52	17.72	17.72	-2.42%	4,007,118
Feb 4, 2026	18.83	18.87	17.62	18.16	18.16	-2.47%	5,422,265
Feb 3, 2026	18.91	18.98	18.29	18.62	18.62	-0.37%	2,501,211
Feb 2, 2026	17.81	19.10	17.71	18.69	18.69	3.83%	4,067,482
Jan 30, 2026	18.46	18.99	17.90	18.00	18.00	-2.49%	3,507,821
Jan 29, 2026	18.78	18.96	18.04	18.46	18.46	-1.76%	2,240,160
Jan 28, 2026	18.27	19.08	18.20	18.79	18.79	2.90%	3,189,091
Jan 27, 2026	18.12	18.62	18.03	18.26	18.26	1.56%	2,695,349
Jan 26, 2026	17.97	18.53	17.87	17.98	17.98	0.33%	3,835,118
Jan 23, 2026	17.92	18.04	17.70	17.92	17.92	-1.05%	2,328,876
Jan 22, 2026	18.09	18.50	17.81	18.11	18.11	0.28%	3,964,019
Jan 21, 2026	18.19	18.22	17.71	18.06	18.06	0.28%	5,657,645
Jan 20, 2026	17.89	18.38	17.80	18.01	18.01	-3.12%	4,934,732
Jan 16, 2026	19.13	19.36	18.12	18.59	18.59	-2.67%	5,012,950
Jan 15, 2026	18.95	19.95	18.90	19.10	19.10	0.37%	4,243,590
Jan 14, 2026	19.20	19.54	18.28	19.03	19.03	-2.81%	3,420,649
Jan 13, 2026	19.66	19.77	19.10	19.58	19.58	2.84%	5,105,240
Jan 12, 2026	19.20	19.85	18.78	19.04	19.04	2.92%	4,598,783
Jan 9, 2026	17.65	18.57	17.54	18.50	18.50	4.05%	3,959,978
Jan 8, 2026	17.64	17.94	17.12	17.78	17.78	0.45%	3,709,474
Jan 7, 2026	18.35	18.35	17.64	17.70	17.70	-4.01%	3,890,118
Jan 6, 2026	18.58	18.62	17.91	18.44	18.44	-1.02%	4,188,977
Jan 5, 2026	18.34	18.66	17.75	18.63	18.63	2.03%	4,254,815
Jan 2, 2026	18.38	18.44	17.94	18.26	18.26	0.72%	3,173,156
Dec 31, 2025	18.35	18.39	17.99	18.13	18.13	-0.82%	2,576,953
Dec 30, 2025	18.12	18.37	18.01	18.28	18.28	0.72%	2,248,258
Dec 29, 2025	17.84	18.26	17.84	18.15	18.15	-0.60%	2,683,503
Dec 26, 2025	18.27	18.32	17.96	18.26	18.26	0.94%	1,935,728
Dec 24, 2025	18.10	18.26	17.95	18.09	18.09	-0.39%	1,071,568
Dec 23, 2025	18.24	18.37	18.01	18.16	18.16	-1.14%	3,069,403
Dec 22, 2025	18.52	18.55	18.15	18.37	18.37	0.44%	2,377,494
Dec 19, 2025	17.88	18.40	17.87	18.29	18.29	2.46%	3,556,102
Dec 18, 2025	18.17	18.45	17.82	17.85	17.85	0.45%	2,813,027
Dec 17, 2025	18.43	18.58	17.62	17.77	17.77	-3.16%	3,850,272
Dec 16, 2025	18.85	18.94	18.26	18.35	18.35	-3.57%	4,916,215
Dec 15, 2025	19.66	19.82	18.98	19.03	19.03	-2.11%	2,788,846
Dec 12, 2025	20.50	20.53	19.16	19.44	19.44	-5.40%	3,466,233
Dec 11, 2025	20.43	20.55	19.51	20.55	20.55	2.04%	5,733,258
Dec 10, 2025	19.85	20.41	19.68	20.14	20.14	1.05%	4,235,627
Dec 9, 2025	19.71	20.07	19.65	19.93	19.93	0.91%	4,646,895
Dec 8, 2025	19.50	19.97	19.11	19.75	19.75	3.03%	4,537,367
Dec 5, 2025	19.08	19.18	18.69	19.17	19.17	1.81%	2,177,540
Dec 4, 2025	18.96	19.06	18.61	18.83	18.83	-1.00%	3,173,545
Dec 3, 2025	19.60	19.69	18.51	19.02	19.02	-2.51%	4,415,504
Dec 2, 2025	19.95	20.10	19.50	19.51	19.51	-0.96%	5,656,995
Dec 1, 2025	19.39	19.98	19.37	19.70	19.70	-0.20%	4,459,058
Nov 28, 2025	19.75	19.82	19.53	19.74	19.74	1.08%	2,232,695
Nov 26, 2025	19.71	19.99	19.39	19.53	19.53	0.72%	6,156,532