VLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.97	11.05	10.95	11.01	11.01	0.30%	14,130
Feb 20, 2025	10.98	11.00	10.94	10.98	10.98	0.25%	34,019
Feb 19, 2025	10.94	10.95	10.90	10.95	10.95	0.09%	26,430
Feb 18, 2025	10.93	10.97	10.92	10.94	10.94	-0.55%	24,711
Feb 14, 2025	10.99	11.04	10.70	11.00	10.90	0.18%	26,838
Feb 13, 2025	10.99	10.99	10.95	10.98	10.88	0.27%	19,763
Feb 12, 2025	10.94	10.96	10.93	10.95	10.85	0.06%	35,318
Feb 11, 2025	10.96	10.97	10.92	10.94	10.85	0.12%	18,437
Feb 10, 2025	10.97	10.97	10.92	10.93	10.84	-	26,692
Feb 7, 2025	10.96	10.97	10.90	10.93	10.84	-0.09%	25,251
Feb 6, 2025	11.00	11.03	10.94	10.94	10.84	-0.36%	35,032
Feb 5, 2025	11.00	11.00	10.97	10.98	10.88	0.09%	18,604
Feb 4, 2025	11.00	11.00	10.92	10.97	10.87	0.18%	26,722
Feb 3, 2025	10.99	10.99	10.88	10.95	10.85	-0.27%	34,586
Jan 31, 2025	10.92	11.00	10.91	10.98	10.88	0.83%	52,757
Jan 30, 2025	10.92	10.94	10.86	10.89	10.80	0.28%	44,943
Jan 29, 2025	10.92	10.92	10.83	10.86	10.77	-0.46%	27,045
Jan 28, 2025	10.96	10.96	10.84	10.91	10.82	-	39,220
Jan 27, 2025	10.92	10.94	10.88	10.91	10.82	-0.37%	38,653
Jan 24, 2025	10.95	10.99	10.92	10.95	10.85	0.37%	24,202
Jan 23, 2025	10.93	10.96	10.90	10.91	10.82	-	35,643
Jan 22, 2025	10.89	10.97	10.89	10.91	10.82	-0.09%	32,373
Jan 21, 2025	10.95	10.96	10.90	10.92	10.83	0.09%	42,810
Jan 17, 2025	10.93	10.96	10.89	10.91	10.82	-0.73%	18,582
Jan 16, 2025	11.01	11.06	10.97	10.99	10.80	-0.54%	33,522
Jan 15, 2025	11.07	11.11	10.83	11.05	10.86	0.64%	80,660
Jan 14, 2025	10.97	11.03	10.95	10.98	10.79	-	20,914
Jan 13, 2025	10.97	11.04	10.94	10.98	10.79	-0.09%	30,213
Jan 10, 2025	10.98	11.07	10.89	10.99	10.80	-1.04%	26,151
Jan 8, 2025	11.05	11.11	10.99	11.11	10.91	0.23%	22,734
Jan 7, 2025	11.14	11.16	11.00	11.08	10.89	-0.36%	25,570
Jan 6, 2025	11.10	11.14	11.05	11.12	10.93	0.09%	29,411
Jan 3, 2025	11.04	11.15	11.04	11.11	10.92	0.45%	24,222
Jan 2, 2025	10.96	11.10	10.96	11.06	10.87	0.91%	28,590
Dec 31, 2024	10.95	11.04	10.91	10.96	10.77	0.09%	44,875
Dec 30, 2024	10.93	11.01	10.91	10.95	10.76	0.12%	26,760
Dec 27, 2024	11.09	11.09	10.91	10.94	10.75	-1.78%	26,149
Dec 26, 2024	11.07	11.20	11.07	11.14	10.94	0.47%	6,687
Dec 24, 2024	11.06	11.24	11.06	11.08	10.89	0.12%	7,650
Dec 23, 2024	11.05	11.10	11.01	11.07	10.88	0.09%	6,552
Dec 20, 2024	11.06	11.15	11.03	11.06	10.87	-	20,513
Dec 19, 2024	11.18	11.24	11.02	11.06	10.87	-1.16%	24,364
Dec 18, 2024	11.19	11.20	11.05	11.19	11.00	-0.09%	33,872
Dec 17, 2024	11.22	11.22	11.11	11.20	11.01	-1.23%	22,878
Dec 16, 2024	11.63	11.63	11.27	11.34	11.05	-0.35%	26,685
Dec 13, 2024	11.43	11.45	11.35	11.38	11.09	-0.04%	10,962
Dec 12, 2024	11.40	11.43	11.36	11.39	11.09	0.04%	31,693
Dec 11, 2024	11.40	11.46	11.38	11.38	11.09	-0.06%	12,394
Dec 10, 2024	11.45	11.45	11.39	11.39	11.09	-0.16%	6,743
Dec 9, 2024	11.48	11.48	11.39	11.41	11.11	-0.22%	35,000
Dec 6, 2024	11.43	11.56	11.41	11.43	11.14	0.26%	14,007
Dec 5, 2024	11.47	11.47	11.38	11.40	11.11	-0.26%	14,322
Dec 4, 2024	11.45	11.63	11.40	11.43	11.14	0.09%	24,041
Dec 3, 2024	11.40	11.43	11.39	11.42	11.13	0.53%	13,964
Dec 2, 2024	11.38	11.40	11.27	11.36	11.07	-0.18%	29,185
Nov 29, 2024	11.42	11.49	11.30	11.38	11.09	0.26%	30,085
Nov 27, 2024	11.40	11.40	11.29	11.35	11.06	0.22%	10,149
Nov 26, 2024	11.31	11.37	11.31	11.33	11.03	0.13%	7,745
Nov 25, 2024	11.30	11.38	11.29	11.31	11.02	0.58%	7,491
Nov 22, 2024	11.20	11.31	11.18	11.25	10.96	0.31%	10,149
Nov 21, 2024	11.14	11.22	11.11	11.21	10.92	0.63%	18,537
Nov 20, 2024	11.13	11.15	11.10	11.14	10.85	0.36%	12,111
Nov 19, 2024	11.00	11.11	11.00	11.10	10.81	0.73%	15,665
Nov 18, 2024	11.01	11.05	10.99	11.02	10.74	-	22,673
Nov 15, 2024	11.08	11.18	10.98	11.02	10.74	-1.17%	24,175
Nov 14, 2024	11.23	11.31	11.14	11.15	10.77	-0.80%	12,228
Nov 13, 2024	11.37	11.37	11.24	11.24	10.86	-0.79%	22,054
Nov 12, 2024	11.45	11.45	11.29	11.33	10.94	-0.61%	19,032
Nov 11, 2024	11.47	11.48	11.39	11.40	11.01	-0.70%	19,051
Nov 8, 2024	11.40	11.49	11.40	11.48	11.09	1.06%	11,254
Nov 7, 2024	11.32	11.40	11.32	11.36	10.97	0.35%	16,950
Nov 6, 2024	11.42	11.42	11.30	11.32	10.93	-0.18%	38,289
Nov 5, 2024	11.35	11.37	11.30	11.34	10.95	-0.09%	15,986
Nov 4, 2024	11.35	11.35	11.30	11.35	10.96	-	13,074
Nov 1, 2024	11.34	11.39	11.33	11.35	10.96	0.59%	10,161
Oct 31, 2024	11.29	11.38	11.28	11.28	10.90	-0.06%	16,891
Oct 30, 2024	11.32	11.36	11.27	11.29	10.90	-	18,548
Oct 29, 2024	11.34	11.39	11.28	11.29	10.90	-0.18%	7,603
Oct 28, 2024	11.41	11.41	11.31	11.31	10.92	-0.62%	7,924
Oct 25, 2024	11.39	11.41	11.33	11.38	10.99	0.44%	10,356
Oct 24, 2024	11.36	11.36	11.32	11.33	10.94	-	4,422
Oct 23, 2024	11.32	11.33	11.26	11.33	10.94	-0.09%	11,052
Oct 22, 2024	11.35	11.35	11.33	11.34	10.95	-0.09%	16,336
Oct 21, 2024	11.33	11.35	11.32	11.35	10.96	0.18%	18,995
Oct 18, 2024	11.34	11.35	11.31	11.33	10.94	0.22%	20,996
Oct 17, 2024	11.31	11.33	11.28	11.31	10.92	-0.04%	18,628
Oct 16, 2024	11.30	11.31	11.25	11.31	10.92	-0.26%	13,892
Oct 15, 2024	11.47	11.54	11.33	11.34	10.86	-0.09%	32,480
Oct 14, 2024	11.49	11.54	11.26	11.35	10.87	-1.48%	59,815
Oct 11, 2024	11.54	11.54	11.49	11.52	11.03	0.09%	12,891
Oct 10, 2024	11.49	11.51	11.45	11.51	11.02	0.52%	10,225
Oct 9, 2024	11.48	11.50	11.44	11.45	10.96	-	7,855
Oct 8, 2024	11.63	11.63	11.45	11.45	10.96	-0.95%	72,361
Oct 7, 2024	11.60	11.60	11.55	11.56	11.07	-0.17%	8,462
Oct 4, 2024	11.54	11.58	11.54	11.58	11.09	0.61%	42,468
Oct 3, 2024	11.56	11.59	11.48	11.51	11.02	-0.35%	23,881
Oct 2, 2024	11.59	11.59	11.52	11.55	11.06	-0.35%	8,327
Oct 1, 2024	11.55	11.59	11.52	11.59	11.10	0.56%	17,612
Sep 30, 2024	11.50	11.55	11.44	11.53	11.04	0.57%	28,687
Sep 27, 2024	11.49	11.50	11.46	11.46	10.97	-0.26%	18,029