VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.75	33.78	33.67	33.78	33.78	1.74%	561
Jun 25, 2026	33.30	33.30	33.20	33.20	33.20	-0.01%	401
Jun 24, 2026	33.33	33.33	33.21	33.21	33.21	0.28%	437
Jun 23, 2026	33.11	33.12	33.07	33.12	33.12	-0.04%	721
Jun 22, 2026	33.29	33.31	33.13	33.13	33.13	-	1,513
Jun 18, 2026	33.13	33.13	33.13	33.13	33.13	0.68%	114
Jun 17, 2026	33.24	33.34	32.90	32.90	32.90	-1.12%	534
Jun 16, 2026	33.28	33.28	33.28	33.28	33.28	-1.58%	40
Jun 15, 2026	33.81	33.81	33.81	33.81	33.81	-0.57%	296
Jun 12, 2026	34.00	34.00	34.00	34.00	34.00	0.73%	197
Jun 11, 2026	33.60	33.76	33.60	33.76	33.76	0.78%	468
Jun 10, 2026	33.56	33.56	33.50	33.50	33.50	1.97%	449
Jun 9, 2026	33.16	33.16	32.82	32.85	32.85	0.30%	1,599
Jun 8, 2026	32.75	32.75	32.75	32.75	32.75	0.32%	135
Jun 5, 2026	32.81	32.81	32.65	32.65	32.65	0.21%	392
Jun 4, 2026	32.58	32.58	32.58	32.58	32.58	-0.98%	25
Jun 3, 2026	32.90	32.90	32.90	32.90	32.90	-0.84%	73
Jun 2, 2026	33.22	33.22	33.18	33.18	33.18	-0.85%	207
Jun 1, 2026	33.25	33.47	33.25	33.47	33.47	1.14%	891
May 29, 2026	33.09	33.09	33.09	33.09	33.09	-0.50%	83
May 28, 2026	33.26	33.26	33.26	33.26	33.26	-0.65%	103
May 27, 2026	33.47	33.47	33.47	33.47	33.47	0.75%	133
May 26, 2026	32.95	33.24	32.95	33.22	33.22	0.88%	865
May 22, 2026	32.87	32.93	32.87	32.93	32.93	-0.22%	187
May 21, 2026	32.94	33.01	32.94	33.01	33.01	-0.38%	464
May 20, 2026	33.13	33.13	33.13	33.13	33.13	0.52%	83
May 19, 2026	32.98	33.13	32.96	32.96	32.96	-0.65%	641
May 18, 2026	33.10	33.18	33.10	33.18	33.18	0.58%	604
May 15, 2026	33.00	33.00	32.95	32.98	32.98	-0.31%	450
May 14, 2026	33.20	33.20	33.09	33.09	33.09	1.10%	614
May 13, 2026	32.73	32.73	32.73	32.73	32.72	-0.97%	285
May 12, 2026	33.12	33.12	33.05	33.05	33.05	-0.20%	169
May 11, 2026	33.22	33.22	33.11	33.11	33.11	0.14%	222
May 8, 2026	32.89	33.18	32.89	33.06	33.06	0.60%	596
May 7, 2026	33.30	33.30	32.87	32.87	32.87	-2.04%	595
May 6, 2026	33.74	33.74	33.55	33.55	33.55	-0.59%	751
May 5, 2026	33.02	33.75	33.02	33.75	33.75	2.55%	849
May 4, 2026	32.99	32.99	32.91	32.91	32.91	-0.95%	498
May 1, 2026	33.28	33.28	33.22	33.22	33.22	-0.69%	635
Apr 30, 2026	33.39	33.45	33.33	33.45	33.45	1.82%	534
Apr 29, 2026	32.95	32.95	32.86	32.86	32.86	-0.12%	541
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%	916
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	0.90%	161
Apr 8, 2026	32.33	32.33	32.30	32.30	32.30	1.96%	279
Apr 7, 2026	31.61	31.70	31.60	31.68	31.68	-0.46%	1,271
Apr 6, 2026	31.70	31.82	31.70	31.82	31.82	0.59%	217
Apr 2, 2026	31.47	31.63	31.47	31.63	31.63	-0.22%	286
Apr 1, 2026	31.70	31.70	31.70	31.70	31.70	-0.08%	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%	346
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	0.65%	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	-0.49%	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%	432
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	-0.27%	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%	1,248
Feb 5, 2026	32.52	32.52	32.37	32.37	32.37	-0.07%	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%	521