VEXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	93.29	94.26	92.81	93.85	93.85	-0.40%	59,366
Jun 25, 2026	95.40	95.48	93.96	94.23	94.23	-0.14%	37,779
Jun 24, 2026	94.15	94.52	93.65	94.36	94.36	-0.75%	84,308
Jun 23, 2026	94.92	95.54	94.89	95.07	95.07	-3.33%	58,356
Jun 22, 2026	98.23	98.56	98.14	98.34	98.34	1.12%	30,917
Jun 18, 2026	96.91	97.49	96.87	97.25	97.25	2.16%	32,864
Jun 17, 2026	96.55	97.47	95.84	95.85	95.20	-0.03%	46,359
Jun 16, 2026	96.28	96.66	95.88	95.88	95.23	-0.83%	34,852
Jun 15, 2026	96.75	96.96	96.64	96.69	96.03	2.63%	24,554
Jun 12, 2026	94.23	94.57	93.50	94.21	93.57	0.66%	48,356
Jun 11, 2026	91.47	93.65	91.47	93.59	92.95	2.93%	21,575
Jun 10, 2026	92.58	92.58	90.89	90.93	90.31	-1.62%	20,676
Jun 9, 2026	93.55	93.82	90.48	92.43	91.80	0.08%	26,673
Jun 8, 2026	92.42	92.63	92.10	92.36	91.73	1.22%	43,901
Jun 5, 2026	93.65	93.65	91.14	91.25	90.63	-4.52%	34,144
Jun 4, 2026	94.64	95.67	94.45	95.57	94.92	0.23%	18,035
Jun 3, 2026	96.06	96.06	95.28	95.35	94.70	-1.20%	15,121
Jun 2, 2026	95.81	96.53	95.80	96.51	95.85	0.71%	17,301
Jun 1, 2026	95.00	96.31	94.91	95.83	95.18	0.81%	36,420
May 29, 2026	95.65	95.66	94.82	95.06	94.41	0.02%	43,554
May 28, 2026	94.54	95.27	94.02	95.04	94.39	-0.31%	43,448
May 27, 2026	95.80	96.00	95.08	95.34	94.69	0.84%	27,213
May 26, 2026	94.37	94.58	94.20	94.55	93.91	2.40%	29,535
May 22, 2026	92.20	92.74	91.97	92.33	91.70	0.96%	16,107
May 21, 2026	90.65	91.72	90.58	91.45	90.83	0.49%	12,625
May 20, 2026	89.85	91.01	89.84	91.00	90.38	1.93%	42,348
May 19, 2026	88.89	89.83	88.74	89.28	88.67	-1.58%	16,116
May 18, 2026	91.18	91.19	89.99	90.71	90.09	0.19%	61,438
May 15, 2026	91.00	91.00	90.33	90.54	89.92	-2.74%	12,777
May 14, 2026	92.25	93.18	92.25	93.09	92.46	1.16%	23,690
May 13, 2026	91.54	92.28	91.51	92.02	91.39	0.48%	17,862
May 12, 2026	91.66	91.83	90.79	91.58	90.96	-2.12%	17,044
May 11, 2026	93.75	93.83	93.47	93.56	92.92	-0.69%	34,601
May 8, 2026	93.84	94.38	93.84	94.21	93.57	0.63%	23,631
May 7, 2026	94.62	94.62	93.45	93.62	92.98	-0.76%	133,492
May 6, 2026	93.68	94.53	93.68	94.34	93.70	2.35%	18,551
May 5, 2026	92.10	92.39	91.91	92.17	91.54	1.45%	19,107
May 4, 2026	91.34	91.76	90.72	90.85	90.23	-0.29%	35,372
May 1, 2026	90.97	91.99	90.97	91.11	90.49	-0.03%	19,459
Apr 30, 2026	90.30	91.14	89.92	91.14	90.52	1.76%	13,373
Apr 29, 2026	89.82	90.10	89.42	89.56	88.95	-1.04%	15,974
Apr 28, 2026	90.15	90.50	89.84	90.50	89.88	-0.82%	19,566
Apr 27, 2026	91.44	91.50	91.05	91.25	90.63	0.04%	35,990
Apr 24, 2026	90.54	91.44	90.50	91.21	90.59	2.33%	19,426
Apr 23, 2026	89.48	89.85	88.46	89.13	88.52	-1.28%	18,898
Apr 22, 2026	89.86	90.29	89.86	90.29	89.68	1.45%	7,716
Apr 21, 2026	90.57	90.57	89.00	89.00	88.39	-1.06%	15,879
Apr 20, 2026	89.95	90.07	89.63	89.95	89.34	-0.77%	35,396
Apr 17, 2026	90.61	91.26	90.55	90.65	90.03	1.89%	30,117
Apr 16, 2026	88.99	89.25	88.82	88.97	88.36	-0.45%	49,696
Apr 15, 2026	89.63	89.67	88.97	89.37	88.76	0.30%	50,207
Apr 14, 2026	88.50	89.12	88.50	89.10	88.49	1.76%	18,461
Apr 13, 2026	86.51	87.71	86.50	87.56	86.96	0.69%	13,532
Apr 10, 2026	86.28	87.46	86.28	86.96	86.37	0.81%	10,634
Apr 9, 2026	85.80	86.61	85.50	86.26	85.67	-0.14%	17,253
Apr 8, 2026	87.06	87.15	85.92	86.38	85.79	4.92%	55,202
Apr 7, 2026	81.88	82.33	81.05	82.33	81.77	0.50%	23,964
Apr 6, 2026	81.76	82.23	81.76	81.92	81.36	0.68%	19,009
Apr 2, 2026	80.19	81.71	80.19	81.37	80.82	-0.88%	27,006
Apr 1, 2026	81.81	82.66	81.81	82.09	81.53	0.86%	30,547
Mar 31, 2026	79.40	81.58	79.40	81.39	80.84	3.26%	41,439
Mar 30, 2026	79.53	79.71	78.33	78.82	78.28	-0.42%	29,094
Mar 27, 2026	79.94	79.94	78.97	79.15	78.61	-1.06%	25,237
Mar 26, 2026	81.00	81.42	79.95	80.00	79.46	-2.50%	11,475
Mar 25, 2026	81.60	82.43	81.60	82.05	81.49	2.05%	20,989
Mar 24, 2026	79.93	80.74	79.87	80.40	79.85	-1.24%	18,655
Mar 23, 2026	80.95	81.94	80.80	81.41	80.86	2.73%	22,081
Mar 20, 2026	80.86	80.86	78.93	79.25	78.71	-2.52%	41,996
Mar 19, 2026	80.40	81.97	80.24	81.66	80.74	-0.29%	38,104
Mar 18, 2026	82.88	83.04	81.85	81.90	80.98	-1.72%	44,965
Mar 17, 2026	83.20	83.72	83.15	83.34	82.40	0.97%	69,790
Mar 16, 2026	82.28	83.00	82.19	82.54	81.62	1.96%	24,982
Mar 13, 2026	82.30	82.57	80.83	80.95	80.04	-1.00%	28,079
Mar 12, 2026	83.18	83.18	81.65	81.77	80.85	-2.62%	25,933
Mar 11, 2026	84.07	84.48	83.78	83.97	83.03	-0.02%	11,619
Mar 10, 2026	83.88	84.95	83.52	83.99	83.05	0.38%	19,995
Mar 9, 2026	81.73	83.72	81.23	83.67	82.73	1.28%	54,932
Mar 6, 2026	82.62	83.22	82.28	82.61	81.68	-1.71%	48,015
Mar 5, 2026	84.80	84.82	82.95	84.05	83.11	-1.04%	35,565
Mar 4, 2026	84.72	85.32	84.50	84.93	83.98	0.56%	59,835
Mar 3, 2026	84.07	84.71	82.50	84.46	83.51	-3.56%	66,026
Mar 2, 2026	87.10	87.92	86.74	87.58	86.60	-1.52%	58,737
Feb 27, 2026	88.52	89.10	88.38	88.93	87.93	-0.68%	46,300
Feb 26, 2026	90.41	90.41	88.87	89.54	88.54	-0.95%	41,005
Feb 25, 2026	90.31	90.53	89.95	90.40	89.39	0.99%	37,171
Feb 24, 2026	88.85	89.82	88.76	89.51	88.51	1.57%	56,178
Feb 23, 2026	88.68	88.68	87.94	88.13	87.14	-0.92%	58,089
Feb 20, 2026	87.43	88.95	87.41	88.95	87.95	1.79%	42,290
Feb 19, 2026	87.27	87.39	86.83	87.39	86.41	-0.69%	43,986
Feb 18, 2026	88.11	88.48	87.71	88.00	87.01	0.25%	39,048
Feb 17, 2026	87.51	87.86	86.77	87.78	86.80	-0.09%	44,258
Feb 13, 2026	87.54	87.94	86.92	87.86	86.88	-0.07%	34,219
Feb 12, 2026	89.38	89.38	87.79	87.92	86.93	-0.87%	74,252
Feb 11, 2026	88.33	88.78	88.01	88.69	87.70	0.98%	58,576
Feb 10, 2026	87.76	87.83	87.46	87.83	86.85	0.72%	61,700
Feb 9, 2026	86.54	87.33	86.42	87.20	86.22	0.86%	57,535
Feb 6, 2026	85.54	86.46	85.54	86.46	85.49	2.22%	31,887
Feb 5, 2026	84.67	85.00	84.29	84.58	83.63	-0.69%	32,348
Feb 4, 2026	86.08	86.08	84.73	85.17	84.22	-0.42%	45,215
Feb 3, 2026	86.18	86.20	84.88	85.53	84.57	0.27%	67,287