Skip to main content
logo
Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VTMX)
NYSE: VTMX · Real-Time Price · USD
28.32
+0.27 (0.96%)
At close: Aug 5, 2025, 4:00 PM
28.32
0.00 (0.00%)
After-hours: Aug 5, 2025, 6:30 PM EDT

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202528.2028.3227.9928.3228.320.96%140,963
Aug 4, 202528.1928.4527.8328.0528.050.18%86,570
Aug 1, 202528.2228.3527.6028.0028.00-0.32%101,494
Jul 31, 202527.5028.2827.4328.0928.091.66%107,764
Jul 30, 202527.8428.0527.3627.6327.63-0.43%129,938
Jul 29, 202527.2727.9426.9627.7527.752.66%135,365
Jul 28, 202526.3927.2926.3927.0327.031.46%85,819
Jul 25, 202525.2826.7925.2826.6426.640.45%129,985
Jul 24, 202526.2426.7326.2426.5226.520.45%80,260
Jul 23, 202525.5926.4125.4926.4026.403.33%147,671
Jul 22, 202525.8125.8525.4825.5525.55-0.51%98,310
Jul 21, 202526.0226.0225.5525.6825.68-0.85%156,297
Jul 18, 202525.8426.0825.7025.9025.900.58%107,664
Jul 17, 202525.9425.9425.4825.7525.75-0.62%283,191
Jul 16, 202525.5026.2625.2425.9125.912.13%580,861
Jul 15, 202525.3225.4624.9925.3725.370.91%94,663
Jul 14, 202525.8725.8725.0625.1425.14-3.08%105,457
Jul 11, 202525.9526.2125.4125.9425.73-0.50%451,212
Jul 10, 202526.2026.4225.9926.0725.86-0.72%86,527
Jul 9, 202526.7726.9026.2526.2626.05-1.76%85,652
Jul 8, 202527.3027.4226.5926.7326.52-2.45%293,746
Jul 7, 202527.4227.5327.3227.4027.18-0.51%200,990
Jul 3, 202527.4227.6527.3827.5427.320.22%34,481
Jul 2, 202527.3527.6127.1727.4827.260.59%113,781
Jul 1, 202527.5927.5927.1927.3227.10-0.26%59,542
Jun 30, 202527.1827.6027.1827.3927.170.40%119,494
Jun 27, 202527.1327.6226.9927.2827.060.59%150,841
Jun 26, 202526.9027.1826.7727.1226.901.42%297,293
Jun 25, 202527.1527.2526.7126.7426.53-2.05%253,332
Jun 24, 202527.0927.3726.9627.3027.081.60%177,524
Jun 23, 202527.0627.1226.7326.8726.65-0.07%63,262
Jun 20, 202527.3227.4326.7526.8926.67-2.08%70,648
Jun 18, 202527.0327.8227.0327.4627.240.96%211,421
Jun 17, 202527.5127.6327.1627.2026.98-1.81%46,179
Jun 16, 202528.0428.3627.6527.7027.48-0.36%85,712
Jun 13, 202527.5628.1427.5427.8027.58-0.71%153,977
Jun 12, 202528.2328.3128.0028.0027.78-0.60%115,537
Jun 11, 202528.2228.5828.0828.1727.94-0.11%205,643
Jun 10, 202528.4628.5628.1428.2027.97-0.28%260,378
Jun 9, 202528.5628.5628.2528.2828.05-0.42%228,091
Jun 6, 202528.5228.6928.1428.4028.17-0.77%165,439
Jun 5, 202528.6228.8628.4928.6228.39-0.35%84,019
Jun 4, 202528.8929.0128.6228.7228.49-0.21%75,907
Jun 3, 202528.9029.2428.7228.7828.55-0.72%148,065
Jun 2, 202528.8429.4428.8428.9928.760.52%181,934
May 30, 202529.1429.1628.6528.8428.61-1.03%136,214
May 29, 202529.2229.6029.1129.1428.91-133,733
May 28, 202528.9629.3928.9629.1428.91-0.31%221,802
May 27, 202529.5329.7129.2029.2329.00-0.03%131,664
May 23, 202528.9029.3128.5129.2429.010.48%189,813