VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.81	44.11	43.70	43.72	43.72	-0.53%	13,825
Jun 25, 2026	43.16	43.95	43.09	43.95	43.95	1.92%	14,827
Jun 24, 2026	42.68	43.30	42.65	43.12	43.12	0.77%	18,120
Jun 23, 2026	42.70	43.12	42.53	42.79	42.79	-0.88%	60,782
Jun 22, 2026	42.93	43.34	42.93	43.17	43.17	0.16%	23,282
Jun 18, 2026	43.26	43.26	42.89	43.10	43.10	-0.23%	62,449
Jun 17, 2026	43.42	43.67	43.05	43.20	43.20	-0.69%	34,032
Jun 16, 2026	43.39	43.70	43.32	43.50	43.50	0.16%	36,865
Jun 15, 2026	43.71	43.91	43.43	43.43	43.43	-0.34%	121,336
Jun 12, 2026	43.44	43.94	43.44	43.94	43.58	1.38%	28,625
Jun 11, 2026	43.26	43.60	43.09	43.34	42.98	0.56%	51,103
Jun 10, 2026	43.63	43.65	43.05	43.10	42.75	-1.10%	21,111
Jun 9, 2026	43.77	43.77	43.17	43.58	43.22	0.32%	87,516
Jun 8, 2026	43.99	44.15	43.37	43.44	43.08	-1.25%	90,838
Jun 5, 2026	44.82	44.82	43.94	43.99	43.63	-1.85%	34,373
Jun 4, 2026	45.14	45.32	44.69	44.82	44.45	-0.66%	120,242
Jun 3, 2026	44.78	45.46	44.73	45.12	44.75	0.58%	48,822
Jun 2, 2026	44.55	44.92	44.41	44.86	44.49	2.07%	28,610
Jun 1, 2026	43.81	44.12	43.54	43.95	43.59	-	53,952
May 29, 2026	44.18	44.31	43.95	43.95	43.59	-0.66%	48,928
May 28, 2026	43.84	44.30	43.66	44.24	43.88	0.89%	35,187
May 27, 2026	43.58	43.96	43.48	43.85	43.49	0.16%	72,160
May 26, 2026	43.91	43.95	43.70	43.78	43.42	-0.14%	29,887
May 22, 2026	43.86	43.93	43.57	43.84	43.48	-0.11%	21,109
May 21, 2026	44.18	44.18	43.34	43.89	43.53	-1.30%	104,075
May 20, 2026	44.48	44.58	44.25	44.47	44.11	-0.11%	39,777
May 19, 2026	44.98	44.98	44.37	44.52	44.15	-1.15%	114,193
May 18, 2026	45.01	45.13	44.80	45.04	44.67	0.02%	33,366
May 15, 2026	45.40	45.40	44.88	45.03	44.66	-1.05%	172,639
May 14, 2026	45.95	45.95	45.51	45.51	45.14	-1.11%	52,971
May 13, 2026	46.05	46.20	45.88	46.02	45.64	-0.24%	100,956
May 12, 2026	46.08	46.26	45.57	46.13	45.75	0.13%	53,930
May 11, 2026	45.46	46.07	45.35	46.07	45.69	1.92%	34,997
May 8, 2026	45.50	45.57	45.20	45.20	44.83	-0.07%	73,328
May 7, 2026	46.09	46.09	45.21	45.23	44.86	-1.99%	70,306
May 6, 2026	46.03	46.16	45.81	46.15	45.77	0.26%	48,470
May 5, 2026	45.93	46.46	45.90	46.03	45.65	0.68%	97,469
May 4, 2026	45.54	45.79	45.43	45.72	45.34	0.40%	37,296
May 1, 2026	46.00	46.09	45.54	45.54	45.17	-0.70%	46,178
Apr 30, 2026	44.89	46.08	44.89	45.86	45.48	2.34%	51,322
Apr 29, 2026	44.86	45.10	44.80	44.81	44.44	-0.13%	55,259
Apr 28, 2026	45.06	45.16	44.69	44.87	44.50	0.25%	41,365
Apr 27, 2026	44.77	45.23	44.66	44.76	44.39	0.20%	56,269
Apr 24, 2026	45.49	45.49	44.63	44.67	44.30	-1.89%	144,506
Apr 23, 2026	45.16	45.56	45.12	45.53	45.16	0.80%	128,985
Apr 22, 2026	45.75	45.78	45.17	45.17	44.80	-0.68%	73,793
Apr 21, 2026	45.40	45.74	45.36	45.48	45.11	0.11%	129,417
Apr 20, 2026	45.25	45.51	45.23	45.43	45.06	0.18%	55,530
Apr 17, 2026	45.42	45.42	45.01	45.35	44.98	-0.53%	114,071
Apr 16, 2026	45.14	45.60	44.86	45.59	45.22	0.89%	31,376
Apr 15, 2026	46.10	46.10	45.04	45.19	44.82	-1.93%	99,767
Apr 14, 2026	46.42	46.42	45.81	46.08	45.70	-0.80%	42,798
Apr 13, 2026	46.41	46.66	46.26	46.45	46.07	0.22%	50,118
Apr 10, 2026	46.77	46.77	46.25	46.35	45.97	-0.73%	80,662
Apr 9, 2026	46.64	46.97	46.54	46.69	46.31	-0.28%	142,803
Apr 8, 2026	46.07	46.83	45.60	46.82	46.44	1.98%	57,031
Apr 7, 2026	45.90	46.07	45.70	45.91	45.53	-0.02%	73,177
Apr 6, 2026	45.89	45.92	45.56	45.92	45.54	0.09%	74,306
Apr 2, 2026	45.34	45.90	45.23	45.88	45.50	0.59%	44,786
Apr 1, 2026	45.50	45.80	45.20	45.61	45.24	0.82%	113,340
Mar 31, 2026	45.10	45.33	44.75	45.24	44.87	0.94%	358,280
Mar 30, 2026	45.32	45.37	44.76	44.82	44.45	0.16%	119,647
Mar 27, 2026	44.99	45.32	44.67	44.75	44.38	-0.51%	54,246
Mar 26, 2026	44.93	45.39	44.93	44.98	44.61	-0.42%	71,112
Mar 25, 2026	45.10	45.17	44.88	45.17	44.80	0.56%	72,249
Mar 24, 2026	43.93	45.00	43.75	44.92	44.55	2.07%	698,653
Mar 23, 2026	43.83	44.16	43.62	44.01	43.65	0.87%	117,535
Mar 20, 2026	44.47	44.55	43.43	43.63	43.27	-2.04%	122,795
Mar 19, 2026	44.73	44.85	44.30	44.54	44.17	-1.31%	390,840
Mar 18, 2026	45.55	45.55	45.03	45.13	44.76	-0.92%	720,574
Mar 17, 2026	45.45	45.71	45.32	45.55	45.18	0.89%	33,898
Mar 16, 2026	45.76	45.76	45.11	45.15	44.78	-1.03%	89,742
Mar 13, 2026	46.32	46.32	45.44	45.62	45.25	-1.36%	65,860
Mar 12, 2026	46.01	46.47	45.77	46.25	45.87	1.13%	152,518
Mar 11, 2026	45.15	45.73	45.00	45.73	45.36	1.54%	29,375
Mar 10, 2026	45.48	45.59	44.96	45.04	44.67	-0.88%	33,578
Mar 9, 2026	44.99	45.44	44.55	45.44	45.07	0.96%	29,783
Mar 6, 2026	44.65	45.10	44.52	45.01	44.64	0.74%	39,798
Mar 5, 2026	45.35	45.37	44.54	44.68	44.31	-1.91%	24,084
Mar 4, 2026	45.83	45.83	45.35	45.55	45.18	-0.22%	18,972
Mar 3, 2026	45.86	45.86	44.76	45.65	45.28	-1.70%	25,240
Mar 2, 2026	46.33	46.57	46.26	46.44	46.06	-0.30%	26,548
Feb 27, 2026	45.93	46.58	45.86	46.58	46.20	1.35%	14,560
Feb 26, 2026	46.03	46.12	45.62	45.96	45.58	-0.24%	15,125
Feb 25, 2026	46.95	46.95	45.88	46.07	45.69	-1.64%	64,118
Feb 24, 2026	46.59	46.84	46.41	46.84	46.46	0.71%	16,979
Feb 23, 2026	46.61	47.21	46.39	46.51	46.13	-1.38%	20,101
Feb 20, 2026	47.17	47.22	46.60	47.16	46.77	0.26%	28,838
Feb 19, 2026	46.27	47.27	46.15	47.04	46.65	3.41%	43,469
Feb 18, 2026	45.80	45.80	45.38	45.49	45.12	-0.33%	47,564
Feb 17, 2026	45.47	45.73	45.22	45.64	45.27	-0.46%	24,525
Feb 13, 2026	45.58	46.09	45.50	45.85	45.47	0.57%	34,461
Feb 12, 2026	46.33	46.51	45.53	45.59	45.22	-0.96%	42,973
Feb 11, 2026	45.33	46.03	45.25	46.03	45.65	1.84%	20,496
Feb 10, 2026	44.84	45.20	44.84	45.20	44.83	0.85%	16,501
Feb 9, 2026	44.31	44.87	44.22	44.82	44.45	0.99%	18,639
Feb 6, 2026	43.86	44.38	43.79	44.38	44.02	2.09%	24,225
Feb 5, 2026	43.84	44.01	43.47	43.47	43.11	-1.67%	19,996
Feb 4, 2026	43.14	44.23	43.14	44.21	43.85	1.91%	35,958
Feb 3, 2026	42.67	43.39	42.54	43.38	43.02	1.57%	15,511