VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.89	32.90	32.89	32.90	32.90	-0.52%	163
Apr 27, 2026	33.07	33.07	33.07	33.07	33.07	0.03%	72
Apr 24, 2026	33.13	33.13	33.06	33.06	33.06	-0.21%	256
Apr 23, 2026	33.13	33.13	33.13	33.13	33.13	0.37%	387
Apr 22, 2026	33.01	33.01	33.01	33.01	33.01	1.39%	211
Apr 21, 2026	32.59	32.60	32.56	32.56	32.56	-1.03%	681
Apr 20, 2026	32.93	32.93	32.90	32.90	32.90	0.53%	434
Apr 17, 2026	32.52	32.72	32.52	32.72	32.72	0.85%	861
Apr 16, 2026	32.24	32.45	32.24	32.45	32.45	-	305
Apr 15, 2026	32.45	32.54	32.45	32.45	32.45	-0.31%	915
Apr 14, 2026	32.55	32.55	32.55	32.55	32.55	-0.14%	156
Apr 13, 2026	32.55	32.59	32.52	32.59	32.59	0.71%	1,099
Apr 10, 2026	32.45	32.45	32.28	32.36	32.36	-0.69%	671
Apr 9, 2026	32.27	32.58	32.27	32.58	32.58	0.89%	161
Apr 8, 2026	32.33	32.33	32.30	32.30	32.30	1.95%	279
Apr 7, 2026	31.61	31.70	31.60	31.68	31.68	-0.46%	1,154
Apr 6, 2026	31.70	31.82	31.70	31.82	31.82	0.59%	198
Apr 2, 2026	31.47	31.63	31.47	31.63	31.63	-0.22%	267
Apr 1, 2026	31.70	31.70	31.70	31.70	31.70	-0.09%	101
Mar 31, 2026	31.73	31.73	31.73	31.73	31.73	1.83%	70
Mar 30, 2026	31.54	31.54	31.16	31.16	31.16	0.11%	739
Mar 27, 2026	31.13	31.13	31.13	31.13	31.13	-0.40%	148
Mar 26, 2026	31.39	31.39	31.25	31.25	31.25	-0.84%	603
Mar 25, 2026	31.56	31.56	31.49	31.52	31.51	0.60%	432
Mar 24, 2026	31.51	31.51	31.33	31.33	31.33	-0.22%	548
Mar 23, 2026	31.34	31.47	31.34	31.40	31.40	1.01%	961
Mar 20, 2026	31.46	31.46	31.08	31.08	31.08	-2.41%	343
Mar 19, 2026	31.80	31.85	31.64	31.85	31.85	-0.44%	794
Mar 18, 2026	31.99	31.99	31.99	31.99	31.99	-2.09%	214
Mar 17, 2026	32.63	32.67	32.63	32.67	32.67	0.46%	471
Mar 16, 2026	32.52	32.52	32.52	32.52	32.52	0.19%	172
Mar 13, 2026	32.46	32.46	32.46	32.46	32.46	0.03%	92
Mar 12, 2026	32.25	32.45	32.25	32.45	32.45	-0.11%	564
Mar 11, 2026	32.49	32.49	32.49	32.49	32.49	-0.89%	63
Mar 10, 2026	32.78	32.78	32.78	32.78	32.78	0.28%	135
Mar 9, 2026	32.06	32.69	32.06	32.69	32.69	0.66%	233
Mar 6, 2026	32.47	32.47	32.47	32.47	32.47	-0.14%	209
Mar 5, 2026	32.50	32.60	32.50	32.52	32.52	0.03%	960
Mar 4, 2026	32.51	32.51	32.51	32.51	32.51	1.09%	221
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