VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.06	45.16	44.69	44.87	44.87	0.25%	41,195
Apr 27, 2026	44.77	45.23	44.66	44.76	44.76	0.20%	56,253
Apr 24, 2026	45.49	45.49	44.63	44.67	44.67	-1.89%	142,774
Apr 23, 2026	45.16	45.56	45.12	45.53	45.53	0.80%	128,613
Apr 22, 2026	45.75	45.78	45.17	45.17	45.17	-0.68%	73,636
Apr 21, 2026	45.40	45.74	45.36	45.48	45.48	0.11%	129,348
Apr 20, 2026	45.25	45.51	45.23	45.43	45.43	0.18%	55,016
Apr 17, 2026	45.42	45.42	45.01	45.35	45.35	-0.53%	113,996
Apr 16, 2026	45.14	45.60	44.86	45.59	45.59	0.89%	31,324
Apr 15, 2026	46.10	46.10	45.04	45.19	45.19	-1.93%	99,745
Apr 14, 2026	46.42	46.42	45.81	46.08	46.08	-0.80%	42,764
Apr 13, 2026	46.41	46.66	46.26	46.45	46.45	0.22%	50,003
Apr 10, 2026	46.77	46.77	46.25	46.35	46.35	-0.73%	80,357
Apr 9, 2026	46.64	46.97	46.54	46.69	46.69	-0.28%	142,738
Apr 8, 2026	46.07	46.83	45.60	46.82	46.82	1.98%	56,958
Apr 7, 2026	45.90	46.07	45.70	45.91	45.91	-0.02%	73,119
Apr 6, 2026	45.89	45.92	45.56	45.92	45.92	0.09%	74,296
Apr 2, 2026	45.34	45.90	45.23	45.88	45.88	0.59%	44,745
Apr 1, 2026	45.50	45.80	45.20	45.61	45.61	0.82%	113,340
Mar 31, 2026	45.10	45.33	44.75	45.24	45.24	0.94%	357,859
Mar 30, 2026	45.32	45.37	44.76	44.82	44.82	0.16%	119,614
Mar 27, 2026	44.99	45.32	44.67	44.75	44.75	-0.51%	54,000
Mar 26, 2026	44.93	45.39	44.93	44.98	44.98	-0.42%	71,058
Mar 25, 2026	45.10	45.17	44.88	45.17	45.17	0.56%	72,238
Mar 24, 2026	43.93	45.00	43.75	44.92	44.92	2.07%	698,398
Mar 23, 2026	43.83	44.16	43.62	44.01	44.01	0.87%	117,460
Mar 20, 2026	44.47	44.55	43.43	43.63	43.63	-2.04%	122,761
Mar 19, 2026	44.73	44.85	44.30	44.54	44.54	-1.31%	390,665
Mar 18, 2026	45.55	45.55	45.03	45.13	45.13	-0.92%	720,463
Mar 17, 2026	45.45	45.71	45.32	45.55	45.55	0.89%	33,892
Mar 16, 2026	45.76	45.76	45.11	45.15	45.15	-1.03%	89,718
Mar 13, 2026	46.32	46.32	45.44	45.62	45.62	-1.36%	65,755
Mar 12, 2026	46.01	46.47	45.77	46.25	46.25	1.13%	152,398
Mar 11, 2026	45.15	45.73	45.00	45.73	45.73	1.54%	28,217
Mar 10, 2026	45.48	45.59	44.96	45.04	45.04	-0.88%	33,578
Mar 9, 2026	44.99	45.44	44.55	45.44	45.44	0.96%	29,783
Mar 6, 2026	44.65	45.10	44.52	45.01	45.01	0.74%	39,796
Mar 5, 2026	45.35	45.37	44.54	44.68	44.68	-1.91%	24,084
Mar 4, 2026	45.83	45.83	45.35	45.55	45.55	-0.22%	18,972
Mar 3, 2026	45.86	45.86	44.76	45.65	45.65	-1.70%	25,240
Mar 2, 2026	46.33	46.57	46.26	46.44	46.44	-0.30%	26,443
Feb 27, 2026	45.93	46.58	45.86	46.58	46.58	1.35%	14,560
Feb 26, 2026	46.03	46.12	45.62	45.96	45.96	-0.24%	15,122
Feb 25, 2026	46.95	46.95	45.88	46.07	46.07	-1.64%	64,118
Feb 24, 2026	46.59	46.84	46.41	46.84	46.84	0.71%	16,979
Feb 23, 2026	46.61	47.21	46.39	46.51	46.51	-1.38%	19,997
Feb 20, 2026	47.17	47.22	46.60	47.16	47.16	0.26%	28,791
Feb 19, 2026	46.27	47.27	46.15	47.04	47.04	3.41%	43,419
Feb 18, 2026	45.80	45.80	45.38	45.49	45.49	-0.33%	47,487
Feb 17, 2026	45.47	45.73	45.22	45.64	45.64	-0.46%	24,518
Feb 13, 2026	45.58	46.09	45.50	45.85	45.85	0.57%	34,390
Feb 12, 2026	46.33	46.51	45.53	45.59	45.59	-0.96%	42,958
Feb 11, 2026	45.33	46.03	45.25	46.03	46.03	1.84%	20,464
Feb 10, 2026	44.84	45.20	44.84	45.20	45.20	0.85%	16,500
Feb 9, 2026	44.31	44.87	44.22	44.82	44.82	0.99%	18,639
Feb 6, 2026	43.86	44.38	43.79	44.38	44.38	2.09%	24,225
Feb 5, 2026	43.84	44.01	43.47	43.47	43.47	-1.67%	19,996
Feb 4, 2026	43.14	44.23	43.14	44.21	44.21	1.91%	35,958
Feb 3, 2026	42.67	43.39	42.54	43.38	43.38	1.57%	15,511
Feb 2, 2026	42.40	42.75	42.24	42.71	42.71	0.35%	21,244
Jan 30, 2026	42.55	42.67	42.17	42.56	42.56	-0.65%	20,479
Jan 29, 2026	42.87	43.17	42.49	42.84	42.84	0.65%	44,169
Jan 28, 2026	42.59	42.72	42.44	42.56	42.56	-0.05%	31,723
Jan 27, 2026	42.31	42.61	42.22	42.58	42.58	0.88%	16,137
Jan 26, 2026	42.31	42.31	42.12	42.21	42.21	0.57%	21,298
Jan 23, 2026	41.88	41.97	41.72	41.97	41.97	0.07%	11,039
Jan 22, 2026	42.13	42.35	41.94	41.94	41.94	-0.10%	13,874
Jan 21, 2026	41.29	41.99	41.18	41.98	41.98	1.99%	24,445
Jan 20, 2026	41.16	41.26	40.90	41.16	41.16	-0.51%	24,652
Jan 16, 2026	41.60	41.60	41.21	41.37	41.37	-0.62%	28,654
Jan 15, 2026	41.35	41.65	41.20	41.63	41.63	1.40%	29,757
Jan 14, 2026	40.42	41.21	40.42	41.06	41.06	1.78%	24,976
Jan 13, 2026	39.98	40.35	39.97	40.34	40.34	0.80%	24,863
Jan 12, 2026	39.87	40.25	39.79	40.02	40.02	0.40%	16,004
Jan 9, 2026	40.05	40.21	39.82	39.86	39.86	-0.42%	19,731
Jan 8, 2026	38.95	40.25	38.78	40.03	40.03	2.51%	28,111
Jan 7, 2026	39.58	39.59	38.91	39.05	39.05	-1.46%	15,111
Jan 6, 2026	39.01	39.67	39.01	39.63	39.63	1.12%	21,879
Jan 5, 2026	39.01	39.29	38.75	39.19	39.19	0.43%	56,339
Jan 2, 2026	38.70	39.13	38.55	39.02	39.02	1.17%	10,955
Dec 31, 2025	38.78	38.80	38.57	38.57	38.57	-0.54%	9,405
Dec 30, 2025	38.81	38.84	38.70	38.78	38.78	-	8,384
Dec 29, 2025	38.79	38.89	38.69	38.78	38.78	-0.12%	34,217
Dec 26, 2025	38.86	39.00	38.70	38.83	38.83	0.04%	33,835
Dec 24, 2025	38.77	38.81	38.71	38.81	38.81	0.13%	3,648
Dec 23, 2025	38.76	38.83	38.64	38.76	38.76	0.07%	15,318
Dec 22, 2025	38.75	38.84	38.63	38.73	38.73	0.19%	8,721
Dec 19, 2025	38.98	38.98	38.66	38.66	38.66	-0.67%	11,610
Dec 18, 2025	39.20	39.27	38.78	38.92	38.92	-0.51%	7,171
Dec 17, 2025	39.10	39.31	39.07	39.12	39.12	0.26%	7,628
Dec 16, 2025	39.16	39.16	38.98	39.02	39.02	-1.89%	6,400
Dec 15, 2025	39.69	39.77	39.57	39.77	39.27	0.18%	4,849
Dec 12, 2025	39.57	39.78	39.57	39.70	39.20	0.84%	11,850
Dec 11, 2025	38.91	39.64	38.91	39.37	38.88	1.26%	16,861
Dec 10, 2025	38.56	38.95	38.56	38.88	38.40	0.70%	3,763
Dec 9, 2025	38.65	38.78	38.55	38.61	38.13	-0.31%	11,071
Dec 8, 2025	39.04	39.10	38.71	38.73	38.25	-1.21%	6,810
Dec 5, 2025	39.66	39.66	39.14	39.21	38.72	-0.34%	17,194
Dec 4, 2025	39.35	39.42	39.19	39.34	38.85	-0.13%	4,104
Dec 3, 2025	39.02	39.41	39.02	39.39	38.90	0.92%	4,345