Vylor, Inc. (VYLR)
NYSE: VYLR · Real-Time Price · USD
67.21
-1.05 (-1.54%)
Oct 2, 2026, 10:57 AM EDT - Market open
Vylor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 68.71 | 70.04 | 65.48 | 67.83 | - | -0.63% | 1,510,361 |
| Oct 1, 2026 | 66.00 | 75.00 | 65.00 | 68.26 | 68.26 | -12.09% | 15,020,658 |
| Sep 30, 2026 | 77.91 | 78.80 | 77.28 | 77.65 | 77.65 | -0.28% | 4,035,252 |
| Sep 29, 2026 | 77.00 | 78.47 | 76.50 | 77.87 | 77.87 | 0.17% | 3,633,716 |
| Sep 28, 2026 | 78.41 | 78.89 | 77.66 | 77.74 | 77.74 | -0.99% | 3,248,542 |
| Sep 25, 2026 | 78.97 | 78.98 | 77.33 | 78.52 | 78.52 | -1.17% | 4,163,351 |
| Sep 24, 2026 | 81.53 | 81.53 | 79.06 | 79.45 | 79.45 | -1.21% | 3,498,152 |
| Sep 23, 2026 | 79.83 | 82.26 | 79.61 | 80.42 | 80.42 | 0.10% | 5,550,011 |
| Sep 22, 2026 | 79.07 | 81.49 | 78.59 | 80.34 | 80.34 | 1.55% | 4,089,982 |
| Sep 21, 2026 | 80.67 | 81.05 | 78.85 | 79.11 | 79.11 | -1.76% | 2,881,676 |
| Sep 18, 2026 | 80.45 | 80.97 | 80.00 | 80.53 | 80.53 | -1.23% | 7,613,381 |
| Sep 17, 2026 | 81.40 | 82.81 | 80.57 | 81.53 | 81.53 | 0.64% | 4,905,288 |
| Sep 16, 2026 | 82.58 | 83.34 | 80.70 | 81.01 | 81.01 | -2.85% | 6,479,937 |
| Sep 15, 2026 | 82.18 | 85.19 | 81.20 | 83.39 | 83.39 | 1.03% | 4,869,390 |
| Sep 14, 2026 | 84.39 | 84.79 | 82.36 | 82.54 | 82.54 | -1.62% | 4,137,678 |
| Sep 11, 2026 | 84.30 | 84.49 | 82.49 | 83.90 | 83.90 | -0.70% | 5,325,946 |
| Sep 10, 2026 | 85.04 | 86.13 | 84.21 | 84.49 | 84.49 | -0.31% | 3,589,859 |
| Sep 9, 2026 | 86.40 | 86.51 | 84.64 | 84.75 | 84.75 | -1.34% | 4,213,447 |
| Sep 8, 2026 | 88.25 | 89.13 | 84.98 | 85.90 | 85.90 | -2.23% | 4,604,045 |
| Sep 4, 2026 | 87.64 | 88.21 | 86.64 | 87.86 | 87.86 | -0.86% | 4,274,407 |
| Sep 3, 2026 | 90.24 | 90.87 | 87.96 | 88.62 | 88.62 | -1.50% | 5,552,724 |
| Sep 2, 2026 | 88.27 | 90.78 | 88.00 | 89.97 | 89.97 | 2.55% | 8,788,078 |
| Sep 1, 2026 | 85.49 | 87.84 | 85.29 | 87.73 | 87.73 | 3.88% | 5,567,678 |
| Aug 31, 2026 | 84.04 | 85.28 | 83.72 | 84.63 | 84.45 | 0.87% | 5,751,044 |
| Aug 28, 2026 | 83.18 | 84.13 | 82.06 | 83.90 | 83.72 | 1.82% | 3,130,245 |
| Aug 27, 2026 | 82.05 | 83.48 | 81.33 | 82.40 | 82.22 | -0.58% | 3,943,714 |
| Aug 26, 2026 | 83.11 | 84.60 | 82.63 | 82.88 | 82.70 | -0.20% | 3,924,543 |
| Aug 25, 2026 | 82.50 | 83.96 | 81.74 | 83.05 | 82.87 | 0.29% | 3,098,442 |
| Aug 24, 2026 | 82.00 | 84.20 | 81.27 | 82.81 | 82.63 | 1.25% | 9,243,772 |
| Aug 21, 2026 | 80.24 | 82.15 | 79.45 | 81.79 | 81.62 | 2.93% | 4,675,025 |
| Aug 20, 2026 | 78.83 | 82.12 | 78.82 | 79.46 | 79.29 | 1.13% | 4,927,741 |
| Aug 19, 2026 | 78.40 | 79.48 | 78.40 | 78.57 | 78.40 | 0.85% | 3,716,315 |
| Aug 18, 2026 | 76.77 | 78.22 | 76.48 | 77.91 | 77.74 | 2.50% | 4,054,595 |
| Aug 17, 2026 | 76.54 | 76.65 | 75.47 | 76.01 | 75.85 | -0.87% | 3,228,954 |
| Aug 14, 2026 | 75.97 | 77.13 | 75.53 | 76.68 | 76.52 | 1.17% | 2,336,504 |
| Aug 13, 2026 | 75.61 | 76.22 | 74.96 | 75.79 | 75.63 | 0.34% | 2,866,887 |
| Aug 12, 2026 | 75.75 | 75.99 | 74.94 | 75.53 | 75.37 | -0.91% | 5,063,692 |
| Aug 11, 2026 | 76.14 | 76.95 | 75.59 | 76.22 | 76.06 | -0.33% | 3,592,926 |
| Aug 10, 2026 | 77.15 | 77.41 | 76.20 | 76.47 | 76.31 | -0.47% | 4,246,164 |
| Aug 7, 2026 | 76.60 | 77.46 | 75.68 | 76.83 | 76.67 | -0.04% | 3,375,288 |
| Aug 6, 2026 | 78.46 | 78.49 | 76.33 | 76.86 | 76.70 | -2.30% | 6,403,344 |
| Aug 5, 2026 | 79.20 | 80.72 | 78.65 | 78.67 | 78.50 | 0.46% | 6,562,214 |
| Aug 4, 2026 | 75.71 | 78.34 | 74.51 | 78.31 | 78.14 | 2.99% | 6,806,247 |
| Aug 3, 2026 | 78.00 | 78.46 | 75.93 | 76.04 | 75.88 | -3.39% | 7,955,554 |
| Jul 31, 2026 | 83.99 | 84.14 | 78.67 | 78.71 | 78.54 | -11.90% | 11,530,707 |
| Jul 30, 2026 | 90.00 | 90.53 | 89.20 | 89.34 | 89.15 | -1.29% | 5,562,174 |
| Jul 29, 2026 | 89.30 | 90.97 | 88.59 | 90.51 | 90.32 | 1.75% | 3,922,826 |
| Jul 28, 2026 | 88.56 | 89.75 | 87.78 | 88.95 | 88.76 | 1.56% | 5,697,897 |
| Jul 27, 2026 | 88.78 | 88.98 | 86.95 | 87.58 | 87.39 | -1.87% | 3,681,380 |
| Jul 24, 2026 | 89.05 | 89.28 | 88.12 | 89.25 | 89.06 | 0.53% | 2,484,406 |