VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.51	32.51	32.51	32.51	-	1.09%	91
Mar 3, 2026	31.91	32.16	31.91	32.16	32.16	-0.89%	236
Mar 2, 2026	32.43	32.45	32.43	32.45	32.45	-0.48%	680
Feb 27, 2026	32.61	32.61	32.61	32.61	32.61	-0.87%	35
Feb 26, 2026	32.89	32.89	32.89	32.89	32.89	-0.54%	34
Feb 25, 2026	33.07	33.07	33.07	33.07	33.07	0.76%	168
Feb 24, 2026	32.82	32.82	32.82	32.82	32.82	0.47%	144
Feb 23, 2026	32.50	32.67	32.50	32.67	32.67	0.06%	408
Feb 20, 2026	32.25	32.65	32.25	32.65	32.65	0.33%	290
Feb 19, 2026	32.54	32.54	32.54	32.54	32.54	0.06%	68
Feb 18, 2026	32.52	32.52	32.52	32.52	32.52	0.50%	54
Feb 17, 2026	32.58	32.58	32.26	32.36	32.36	-0.09%	431
Feb 13, 2026	32.05	32.49	32.05	32.39	32.39	0.22%	593
Feb 12, 2026	32.32	32.32	32.32	32.32	32.32	-1.43%	126
Feb 11, 2026	32.77	32.79	32.71	32.79	32.79	-	1,474
Feb 10, 2026	32.79	32.79	32.79	32.79	32.79	-0.26%	128
Feb 9, 2026	32.88	32.88	32.88	32.88	32.88	-0.90%	181
Feb 6, 2026	32.92	33.17	32.92	33.17	33.17	2.48%	1,228
Feb 5, 2026	32.52	32.52	32.37	32.37	32.37	-0.06%	464
Feb 4, 2026	32.30	32.39	32.30	32.39	32.39	0.28%	698
Feb 3, 2026	32.27	32.30	32.26	32.30	32.30	-0.08%	508
Feb 2, 2026	32.40	32.40	32.33	32.33	32.33	-0.20%	724
Jan 30, 2026	32.39	32.39	32.39	32.39	32.39	-0.38%	195
Jan 29, 2026	32.51	32.52	32.47	32.52	32.52	-0.86%	427
Jan 28, 2026	32.97	32.97	32.80	32.80	32.80	-0.49%	309
Jan 27, 2026	32.96	32.96	32.79	32.96	32.96	0.02%	945
Jan 26, 2026	32.95	32.95	32.95	32.95	32.95	0.27%	82
Jan 23, 2026	32.86	32.86	32.86	32.86	32.86	0.28%	125
Jan 22, 2026	32.84	32.84	32.77	32.77	32.77	0.94%	911
Jan 21, 2026	32.32	32.47	32.32	32.47	32.46	0.55%	322
Jan 20, 2026	32.11	32.30	32.11	32.29	32.29	-0.87%	906
Jan 16, 2026	32.57	32.57	32.57	32.57	32.57	-0.41%	51
Jan 15, 2026	32.93	32.93	32.64	32.71	32.71	0.80%	1,535
Jan 14, 2026	32.40	32.45	32.40	32.45	32.45	0.76%	631
Jan 13, 2026	32.15	32.20	32.09	32.20	32.20	0.16%	1,005
Jan 12, 2026	31.66	32.19	31.66	32.15	32.15	1.03%	1,286
Jan 9, 2026	31.75	31.82	31.71	31.82	31.82	0.51%	1,034
Jan 8, 2026	31.60	31.66	31.60	31.66	31.66	0.97%	359
Jan 7, 2026	31.32	31.39	31.32	31.36	31.36	-0.82%	692
Jan 6, 2026	31.61	31.61	31.61	31.61	31.61	-0.83%	171
Jan 5, 2026	31.77	31.88	31.77	31.88	31.88	0.28%	324
Jan 2, 2026	31.95	31.95	31.79	31.79	31.79	0.11%	539
Dec 31, 2025	31.84	31.84	31.75	31.75	31.75	-0.94%	746
Dec 30, 2025	32.06	32.06	32.06	32.06	32.05	0.31%	64
Dec 29, 2025	32.24	32.24	31.96	31.96	31.96	-0.94%	549
Dec 26, 2025	32.04	32.26	32.04	32.26	32.26	0.13%	397
Dec 24, 2025	32.20	32.22	32.20	32.22	32.22	-0.07%	285
Dec 23, 2025	32.27	32.27	32.24	32.24	32.24	0.44%	278
Dec 22, 2025	32.24	32.24	32.10	32.10	32.10	-0.75%	469
Dec 19, 2025	32.50	32.50	32.34	32.34	32.09	0.29%	583
Dec 18, 2025	32.14	32.25	32.14	32.25	32.00	1.34%	163
Dec 17, 2025	31.99	31.99	31.82	31.82	31.57	-0.38%	207
Dec 16, 2025	31.94	31.94	31.94	31.94	31.69	-0.80%	129
Dec 15, 2025	32.15	32.20	32.13	32.20	31.95	0.40%	826
Dec 12, 2025	32.00	32.11	32.00	32.07	31.82	-0.12%	962
Dec 11, 2025	31.75	32.11	31.75	32.11	31.86	0.30%	584
Dec 10, 2025	32.01	32.01	32.01	32.01	31.77	-0.01%	76
Dec 9, 2025	32.02	32.02	32.02	32.02	31.77	0.44%	151
Dec 8, 2025	31.87	31.97	31.87	31.88	31.63	0.06%	836
Dec 5, 2025	32.10	32.10	31.86	31.86	31.61	-0.90%	636
Dec 4, 2025	32.25	32.28	32.08	32.15	31.90	-0.55%	792
Dec 3, 2025	32.32	32.32	32.32	32.32	32.07	-0.25%	240
Dec 2, 2025	32.41	32.41	32.41	32.41	32.16	-1.09%	80
Dec 1, 2025	32.44	32.76	32.44	32.76	32.51	1.86%	349
Nov 28, 2025	32.17	32.17	32.17	32.17	31.92	0.32%	74
Nov 26, 2025	32.25	32.25	32.07	32.07	31.82	0.23%	258
Nov 25, 2025	31.99	31.99	31.99	31.99	31.74	1.89%	230
Nov 24, 2025	31.40	31.40	31.40	31.40	31.15	-0.19%	207
Nov 21, 2025	31.13	31.57	31.13	31.46	31.21	0.84%	560
Nov 20, 2025	31.83	31.83	31.19	31.19	30.95	-1.18%	151
Nov 19, 2025	31.79	31.79	31.57	31.57	31.32	-1.15%	706
Nov 18, 2025	31.93	31.93	31.93	31.93	31.69	0.37%	157
Nov 17, 2025	31.99	32.14	31.82	31.82	31.57	-1.51%	696
Nov 14, 2025	32.19	32.30	32.19	32.30	32.05	-0.38%	434
Nov 13, 2025	32.58	32.58	32.43	32.43	32.17	-1.87%	504
Nov 12, 2025	33.00	33.04	33.00	33.04	32.79	0.04%	753
Nov 11, 2025	33.02	33.12	33.02	33.03	32.77	0.03%	1,212
Nov 10, 2025	32.72	33.08	32.63	33.02	32.76	1.55%	743
Nov 7, 2025	32.52	32.52	32.52	32.52	32.26	0.26%	180
Nov 6, 2025	32.60	32.60	32.43	32.43	32.18	-1.36%	272
Nov 5, 2025	32.55	32.88	32.55	32.88	32.63	1.14%	286
Nov 4, 2025	32.49	32.61	32.48	32.51	32.26	-0.56%	580
Nov 3, 2025	32.69	32.69	32.69	32.69	32.44	-0.27%	109
Oct 31, 2025	32.78	32.78	32.71	32.78	32.53	1.61%	502
Oct 30, 2025	32.38	32.38	32.26	32.26	32.01	-1.97%	503
Oct 29, 2025	33.31	33.31	32.91	32.91	32.65	-1.70%	1,068
Oct 28, 2025	33.59	33.59	33.48	33.48	33.22	-0.55%	175
Oct 27, 2025	33.72	33.80	33.66	33.66	33.40	0.22%	1,001
Oct 24, 2025	33.65	33.65	33.59	33.59	33.33	0.10%	320
Oct 23, 2025	33.46	33.56	33.39	33.56	33.30	0.99%	368
Oct 22, 2025	33.11	33.23	33.11	33.23	32.97	-0.57%	297
Oct 21, 2025	33.36	33.41	33.36	33.41	33.16	-0.03%	469
Oct 20, 2025	33.58	33.69	33.43	33.43	33.17	0.34%	404
Oct 17, 2025	33.18	33.34	33.18	33.31	33.05	-0.13%	1,781
Oct 16, 2025	33.36	33.36	33.36	33.36	33.10	-0.61%	360
Oct 15, 2025	33.78	33.78	33.56	33.56	33.30	-0.03%	463
Oct 14, 2025	33.67	33.67	33.57	33.57	33.31	-0.20%	268
Oct 13, 2025	33.71	33.71	33.61	33.64	33.38	-0.55%	2,215
Oct 10, 2025	33.82	33.82	33.82	33.82	33.56	-2.71%	131
Oct 9, 2025	34.64	34.77	34.64	34.77	34.50	-1.32%	189