VEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.00	28.15	28.00	28.14	-	-0.26%	6,684
Mar 6, 2026	28.15	28.27	28.11	28.21	28.21	-0.70%	7,100
Mar 5, 2026	28.45	28.55	28.33	28.41	28.41	-0.47%	2,917
Mar 4, 2026	28.46	28.58	28.46	28.54	28.54	0.51%	2,337
Mar 3, 2026	28.30	28.41	28.17	28.40	28.40	-0.44%	7,666
Mar 2, 2026	28.45	28.52	28.30	28.52	28.52	-0.14%	17,655
Feb 27, 2026	28.54	28.67	28.45	28.56	28.56	-0.12%	45,848
Feb 26, 2026	28.65	28.73	28.55	28.60	28.60	-0.14%	7,150
Feb 25, 2026	28.70	28.78	28.63	28.64	28.64	0.05%	6,354
Feb 24, 2026	28.63	28.63	28.60	28.62	28.62	-0.07%	7,806
Feb 23, 2026	28.67	28.70	28.64	28.64	28.64	-0.03%	7,200
Feb 20, 2026	28.65	28.74	28.63	28.65	28.65	-0.38%	12,308
Feb 19, 2026	28.81	28.82	28.68	28.76	28.63	-0.14%	13,723
Feb 18, 2026	28.78	28.90	28.74	28.80	28.67	0.17%	8,630
Feb 17, 2026	28.77	28.89	28.73	28.75	28.62	0.18%	21,673
Feb 13, 2026	28.68	28.81	28.63	28.70	28.57	0.07%	6,766
Feb 12, 2026	28.69	28.81	28.67	28.68	28.55	0.19%	16,169
Feb 11, 2026	28.60	28.64	28.55	28.63	28.50	0.13%	3,444
Feb 10, 2026	28.61	28.70	28.55	28.59	28.46	0.27%	9,123
Feb 9, 2026	28.57	28.69	28.48	28.51	28.38	-0.21%	6,686
Feb 6, 2026	28.62	28.62	28.49	28.57	28.44	0.28%	10,119
Feb 5, 2026	28.45	28.53	28.42	28.49	28.36	0.15%	17,161
Feb 4, 2026	28.49	28.61	28.43	28.45	28.32	0.06%	7,459
Feb 3, 2026	28.49	28.55	28.41	28.43	28.30	-0.11%	4,559
Feb 2, 2026	28.47	28.61	28.44	28.46	28.33	0.07%	18,722
Jan 30, 2026	28.45	28.48	28.40	28.44	28.31	0.12%	3,563
Jan 29, 2026	28.34	28.41	28.30	28.41	28.28	0.22%	11,430
Jan 28, 2026	28.34	28.40	28.29	28.35	28.22	-0.12%	5,190
Jan 27, 2026	28.48	28.51	28.33	28.38	28.25	0.03%	9,315
Jan 26, 2026	28.31	28.47	28.31	28.37	28.25	0.20%	24,898
Jan 23, 2026	28.22	28.35	28.22	28.32	28.19	0.48%	7,547
Jan 22, 2026	28.14	28.19	28.14	28.18	28.05	0.32%	4,707
Jan 21, 2026	28.06	28.14	28.01	28.09	27.96	0.63%	17,367
Jan 20, 2026	28.18	28.18	27.90	27.91	27.79	-1.19%	52,028
Jan 16, 2026	28.35	28.35	28.19	28.25	28.00	0.07%	9,226
Jan 15, 2026	28.27	28.30	28.21	28.23	27.98	0.18%	5,880
Jan 14, 2026	28.20	28.24	28.15	28.18	27.93	0.09%	3,379
Jan 13, 2026	28.28	28.28	27.94	28.16	27.91	-0.07%	26,307
Jan 12, 2026	28.22	28.26	28.04	28.18	27.93	-0.31%	22,342
Jan 9, 2026	28.14	28.28	28.14	28.27	28.02	0.80%	7,110
Jan 8, 2026	28.00	28.08	28.00	28.04	27.79	-0.02%	8,392
Jan 7, 2026	28.13	28.17	28.00	28.05	27.80	-0.60%	6,032
Jan 6, 2026	28.04	28.22	28.04	28.22	27.97	0.36%	7,324
Jan 5, 2026	28.09	28.12	28.06	28.12	27.87	0.84%	2,000
Jan 2, 2026	27.90	27.91	27.73	27.88	27.63	0.04%	5,531
Dec 31, 2025	27.85	27.91	27.85	27.87	27.62	-0.11%	1,094
Dec 30, 2025	27.93	27.93	27.88	27.90	27.65	-0.20%	2,209
Dec 29, 2025	27.90	27.99	27.90	27.96	27.71	0.18%	2,766
Dec 26, 2025	27.94	28.00	27.90	27.91	27.66	-0.03%	9,234
Dec 24, 2025	27.86	27.93	27.86	27.91	27.67	0.24%	446
Dec 23, 2025	27.81	27.87	27.81	27.85	27.60	0.04%	2,715
Dec 22, 2025	27.79	27.84	27.79	27.84	27.59	-2.44%	3,095
Dec 19, 2025	28.54	28.55	28.51	28.53	27.58	-0.05%	914
Dec 18, 2025	28.62	28.62	28.52	28.54	27.59	0.15%	2,410
Dec 17, 2025	28.46	28.54	28.35	28.50	27.55	-0.01%	9,292
Dec 16, 2025	28.46	28.52	28.43	28.50	27.55	0.14%	1,452
Dec 15, 2025	28.45	28.52	28.45	28.46	27.51	-0.01%	8,100
Dec 12, 2025	28.44	28.56	28.38	28.47	27.51	0.09%	4,500
Dec 11, 2025	28.41	28.47	28.40	28.44	27.49	0.20%	5,141
Dec 10, 2025	28.36	28.40	28.36	28.38	27.43	0.41%	1,782
Dec 9, 2025	28.26	28.40	28.26	28.27	27.32	0.15%	4,104
Dec 8, 2025	28.45	28.45	28.23	28.23	27.28	-0.46%	6,127
Dec 5, 2025	28.47	28.47	28.34	28.36	27.41	-0.07%	3,361
Dec 4, 2025	28.29	28.46	28.29	28.38	27.43	0.01%	3,522
Dec 3, 2025	28.38	28.39	28.36	28.38	27.43	0.28%	5,856
Dec 2, 2025	28.19	28.30	28.19	28.30	27.35	0.46%	845
Dec 1, 2025	28.21	28.36	28.02	28.17	27.22	-0.09%	16,270
Nov 28, 2025	28.16	28.19	28.02	28.19	27.25	-0.16%	8,523
Nov 26, 2025	28.22	28.25	28.05	28.24	27.29	0.31%	1,640
Nov 25, 2025	28.12	28.15	27.96	28.15	27.21	0.07%	8,715
Nov 24, 2025	27.91	28.16	27.91	28.13	27.19	0.29%	855
Nov 21, 2025	28.02	28.16	28.02	28.05	27.11	0.12%	3,734
Nov 20, 2025	28.13	28.13	27.94	28.02	27.08	-1.01%	17,304
Nov 19, 2025	28.26	28.34	28.19	28.30	27.18	0.44%	4,481
Nov 18, 2025	28.16	28.28	28.16	28.18	27.07	-0.03%	11,923
Nov 17, 2025	28.19	28.41	28.15	28.19	27.07	-0.05%	8,201
Nov 14, 2025	28.18	28.26	28.18	28.20	27.09	0.23%	2,541
Nov 13, 2025	28.17	28.18	28.14	28.14	27.03	-0.39%	820
Nov 12, 2025	28.23	28.25	28.20	28.25	27.13	-0.10%	1,956
Nov 11, 2025	28.20	28.27	28.20	28.27	27.16	0.27%	1,024
Nov 10, 2025	28.19	28.20	28.16	28.20	27.08	0.41%	1,126
Nov 7, 2025	28.05	28.08	28.05	28.08	26.97	-0.32%	1,962
Nov 6, 2025	28.08	28.23	28.01	28.17	27.06	0.43%	7,653
Nov 5, 2025	28.06	28.13	28.02	28.05	26.94	-0.04%	1,542
Nov 4, 2025	28.09	28.09	28.06	28.06	26.95	-0.12%	434
Nov 3, 2025	28.13	28.17	28.10	28.10	26.99	-0.40%	4,450
Oct 31, 2025	28.24	28.25	28.21	28.21	27.10	0.69%	760
Oct 30, 2025	28.02	28.10	27.97	28.02	26.91	-0.37%	1,947
Oct 29, 2025	28.20	28.20	28.12	28.12	27.01	-0.09%	772
Oct 28, 2025	28.14	28.15	28.12	28.15	27.04	-0.12%	2,155
Oct 27, 2025	28.00	28.18	28.00	28.18	27.07	1.38%	2,098
Oct 24, 2025	27.91	27.91	27.74	27.80	26.70	0.62%	4,519
Oct 23, 2025	27.64	27.70	27.63	27.63	26.54	0.24%	2,842
Oct 22, 2025	27.68	27.68	27.54	27.56	26.47	-0.56%	1,483
Oct 21, 2025	27.73	27.73	27.72	27.72	26.62	-	1,555
Oct 20, 2025	27.66	27.76	27.66	27.72	26.62	-0.11%	2,773
Oct 17, 2025	27.70	27.75	27.70	27.75	26.49	-0.07%	191
Oct 16, 2025	27.80	27.80	27.71	27.77	26.51	0.08%	885
Oct 15, 2025	27.76	27.76	27.74	27.74	26.49	0.41%	814
Oct 14, 2025	27.70	27.70	27.57	27.63	26.38	-0.32%	943