VEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.50	28.59	28.43	28.48	28.48	-0.19%	10,117
Apr 27, 2026	28.57	28.67	28.50	28.54	28.54	-0.24%	5,603
Apr 24, 2026	28.52	28.65	28.52	28.61	28.61	0.15%	7,548
Apr 23, 2026	28.64	28.77	28.50	28.56	28.56	-0.39%	14,771
Apr 22, 2026	28.68	28.70	28.63	28.68	28.68	0.30%	11,493
Apr 21, 2026	28.70	28.72	28.59	28.59	28.59	-0.45%	15,842
Apr 20, 2026	28.77	28.84	28.67	28.72	28.72	-0.69%	16,650
Apr 17, 2026	28.82	29.00	28.82	28.92	28.77	0.89%	5,035
Apr 16, 2026	28.71	28.74	28.63	28.67	28.52	-0.30%	22,272
Apr 15, 2026	28.79	28.82	28.68	28.75	28.60	-	16,288
Apr 14, 2026	28.73	28.87	28.71	28.75	28.60	0.31%	23,728
Apr 13, 2026	28.44	28.66	28.43	28.66	28.51	0.70%	9,186
Apr 10, 2026	28.51	28.51	28.45	28.46	28.32	0.21%	1,404
Apr 9, 2026	28.23	28.50	28.23	28.40	28.26	0.51%	3,958
Apr 8, 2026	28.30	28.39	28.22	28.26	28.11	1.48%	5,506
Apr 7, 2026	27.84	27.88	27.71	27.84	27.70	0.01%	4,962
Apr 6, 2026	27.94	27.94	27.79	27.84	27.70	0.09%	4,273
Apr 2, 2026	27.65	27.84	27.65	27.82	27.67	0.11%	3,015
Apr 1, 2026	27.72	27.84	27.72	27.79	27.64	0.42%	1,602
Mar 31, 2026	27.61	27.73	27.58	27.67	27.53	1.11%	5,500
Mar 30, 2026	27.49	27.49	27.34	27.37	27.23	-0.19%	6,346
Mar 27, 2026	27.54	27.54	27.41	27.42	27.28	-0.74%	5,133
Mar 26, 2026	27.81	27.89	27.59	27.62	27.48	-0.96%	2,240
Mar 25, 2026	27.89	27.90	27.84	27.89	27.75	0.76%	3,147
Mar 24, 2026	27.71	27.73	27.68	27.68	27.54	-0.51%	2,215
Mar 23, 2026	27.63	27.86	27.63	27.82	27.68	1.06%	3,538
Mar 20, 2026	27.81	27.81	27.51	27.53	27.39	-1.99%	5,172
Mar 19, 2026	28.00	28.12	27.87	28.09	27.79	0.21%	11,901
Mar 18, 2026	28.17	28.17	28.02	28.03	27.73	-0.43%	5,981
Mar 17, 2026	28.17	28.19	28.12	28.15	27.85	0.48%	5,776
Mar 16, 2026	28.11	28.12	27.98	28.02	27.71	0.20%	9,013
Mar 13, 2026	28.13	28.15	27.95	27.96	27.66	-0.23%	6,628
Mar 12, 2026	28.16	28.20	28.02	28.03	27.72	-0.87%	6,149
Mar 11, 2026	28.41	28.41	28.27	28.27	27.96	-0.14%	3,520
Mar 10, 2026	28.35	28.45	28.31	28.31	28.00	0.09%	12,986
Mar 9, 2026	28.00	28.29	28.00	28.29	27.98	0.28%	7,420
Mar 6, 2026	28.15	28.27	28.11	28.21	27.90	-0.70%	7,104
Mar 5, 2026	28.45	28.55	28.33	28.41	28.10	-0.47%	2,917
Mar 4, 2026	28.46	28.58	28.46	28.54	28.23	0.51%	2,337
Mar 3, 2026	28.30	28.41	28.17	28.40	28.09	-0.44%	7,666
Mar 2, 2026	28.45	28.52	28.30	28.52	28.21	-0.14%	17,655
Feb 27, 2026	28.54	28.67	28.45	28.56	28.25	-0.12%	45,848
Feb 26, 2026	28.65	28.73	28.55	28.60	28.29	-0.14%	7,150
Feb 25, 2026	28.70	28.78	28.63	28.64	28.33	0.05%	6,354
Feb 24, 2026	28.63	28.63	28.60	28.62	28.31	-0.07%	7,806
Feb 23, 2026	28.67	28.70	28.64	28.64	28.33	-0.03%	7,200
Feb 20, 2026	28.65	28.74	28.63	28.65	28.34	-0.38%	12,308
Feb 19, 2026	28.81	28.82	28.68	28.76	28.32	-0.14%	13,723
Feb 18, 2026	28.78	28.90	28.74	28.80	28.36	0.17%	8,630
Feb 17, 2026	28.77	28.89	28.73	28.75	28.31	0.18%	21,673
Feb 13, 2026	28.68	28.81	28.63	28.70	28.26	0.07%	6,766
Feb 12, 2026	28.69	28.81	28.67	28.68	28.24	0.19%	16,169
Feb 11, 2026	28.60	28.64	28.55	28.63	28.19	0.13%	3,444
Feb 10, 2026	28.61	28.70	28.55	28.59	28.15	0.27%	9,123
Feb 9, 2026	28.57	28.69	28.48	28.51	28.08	-0.21%	6,686
Feb 6, 2026	28.62	28.62	28.49	28.57	28.14	0.28%	10,119
Feb 5, 2026	28.45	28.53	28.42	28.49	28.06	0.15%	17,161
Feb 4, 2026	28.49	28.61	28.43	28.45	28.01	0.06%	7,459
Feb 3, 2026	28.49	28.55	28.41	28.43	28.00	-0.11%	4,559
Feb 2, 2026	28.47	28.61	28.44	28.46	28.03	0.07%	18,722
Jan 30, 2026	28.45	28.48	28.40	28.44	28.01	0.12%	3,563
Jan 29, 2026	28.34	28.41	28.30	28.41	27.97	0.22%	11,430
Jan 28, 2026	28.34	28.40	28.29	28.35	27.91	-0.12%	5,190
Jan 27, 2026	28.48	28.51	28.33	28.38	27.95	0.03%	9,315
Jan 26, 2026	28.31	28.47	28.31	28.37	27.94	0.20%	24,898
Jan 23, 2026	28.22	28.35	28.22	28.32	27.88	0.48%	7,547
Jan 22, 2026	28.14	28.19	28.14	28.18	27.75	0.32%	4,707
Jan 21, 2026	28.06	28.14	28.01	28.09	27.66	0.63%	17,367
Jan 20, 2026	28.18	28.18	27.90	27.91	27.49	-1.19%	52,028
Jan 16, 2026	28.35	28.35	28.19	28.25	27.70	0.07%	9,226
Jan 15, 2026	28.27	28.30	28.21	28.23	27.68	0.18%	5,880
Jan 14, 2026	28.20	28.24	28.15	28.18	27.63	0.09%	3,379
Jan 13, 2026	28.28	28.28	27.94	28.16	27.60	-0.07%	26,307
Jan 12, 2026	28.22	28.26	28.04	28.18	27.62	-0.31%	22,342
Jan 9, 2026	28.14	28.28	28.14	28.27	27.71	0.80%	7,110
Jan 8, 2026	28.00	28.08	28.00	28.04	27.49	-0.02%	8,392
Jan 7, 2026	28.13	28.17	28.00	28.05	27.50	-0.60%	6,032
Jan 6, 2026	28.04	28.22	28.04	28.22	27.66	0.36%	7,324
Jan 5, 2026	28.09	28.12	28.06	28.12	27.57	0.84%	2,000
Jan 2, 2026	27.90	27.91	27.73	27.88	27.34	0.04%	5,531
Dec 31, 2025	27.85	27.91	27.85	27.87	27.32	-0.11%	1,094
Dec 30, 2025	27.93	27.93	27.88	27.90	27.35	-0.20%	2,209
Dec 29, 2025	27.90	27.99	27.90	27.96	27.41	0.18%	2,766
Dec 26, 2025	27.94	28.00	27.90	27.91	27.36	-0.03%	9,234
Dec 24, 2025	27.86	27.93	27.86	27.91	27.37	0.24%	446
Dec 23, 2025	27.81	27.87	27.81	27.85	27.30	0.04%	2,715
Dec 22, 2025	27.79	27.84	27.79	27.84	27.29	-2.44%	3,095
Dec 19, 2025	28.54	28.55	28.51	28.53	27.28	-0.05%	914
Dec 18, 2025	28.62	28.62	28.52	28.54	27.29	0.15%	2,410
Dec 17, 2025	28.46	28.54	28.35	28.50	27.25	-0.01%	9,292
Dec 16, 2025	28.46	28.52	28.43	28.50	27.25	0.14%	1,452
Dec 15, 2025	28.45	28.52	28.45	28.46	27.22	-0.01%	8,100
Dec 12, 2025	28.44	28.56	28.38	28.47	27.22	0.09%	4,500
Dec 11, 2025	28.41	28.47	28.40	28.44	27.19	0.20%	5,141
Dec 10, 2025	28.36	28.40	28.36	28.38	27.14	0.41%	1,782
Dec 9, 2025	28.26	28.40	28.26	28.27	27.03	0.15%	4,104
Dec 8, 2025	28.45	28.45	28.23	28.23	26.99	-0.46%	6,127
Dec 5, 2025	28.47	28.47	28.34	28.36	27.11	-0.07%	3,361
Dec 4, 2025	28.29	28.46	28.29	28.38	27.13	0.01%	3,522
Dec 3, 2025	28.38	28.39	28.36	28.38	27.13	0.28%	5,856