VIOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	102.96	102.96	101.32	102.13	102.13	-2.15%	45,513
Mar 5, 2026	105.24	105.38	103.72	104.37	104.37	-1.45%	30,295
Mar 4, 2026	105.84	106.32	104.99	105.91	105.91	0.70%	58,547
Mar 3, 2026	103.86	105.78	102.75	105.17	105.17	-0.90%	77,740
Mar 2, 2026	104.19	106.48	104.02	106.13	106.13	0.60%	59,538
Feb 27, 2026	105.90	105.90	104.75	105.50	105.50	-1.51%	33,372
Feb 26, 2026	106.35	107.21	106.06	107.12	107.12	0.66%	40,454
Feb 25, 2026	106.90	106.90	105.31	106.42	106.42	0.03%	33,493
Feb 24, 2026	105.63	106.80	105.37	106.39	106.39	1.00%	38,695
Feb 23, 2026	107.75	107.75	104.85	105.34	105.34	-2.48%	45,895
Feb 20, 2026	107.37	108.40	106.94	108.02	108.02	0.37%	88,092
Feb 19, 2026	107.47	107.65	106.91	107.62	107.62	-0.21%	51,902
Feb 18, 2026	107.38	108.56	107.32	107.85	107.85	0.70%	39,017
Feb 17, 2026	107.41	108.09	106.07	107.10	107.10	-0.41%	53,009
Feb 13, 2026	106.68	107.84	106.11	107.54	107.54	1.22%	21,464
Feb 12, 2026	109.20	109.39	105.22	106.24	106.24	-1.97%	51,428
Feb 11, 2026	109.48	109.94	108.25	108.37	108.37	-0.28%	37,656
Feb 10, 2026	108.49	109.54	108.49	108.67	108.67	0.10%	98,565
Feb 9, 2026	108.80	108.91	107.84	108.56	108.56	-0.34%	92,316
Feb 6, 2026	107.21	109.10	107.21	108.93	108.93	2.33%	68,935
Feb 5, 2026	106.98	107.37	105.80	106.45	106.45	-0.90%	105,972
Feb 4, 2026	106.16	107.97	106.16	107.42	107.42	1.86%	47,968
Feb 3, 2026	105.33	106.58	104.35	105.46	105.46	0.12%	43,756
Feb 2, 2026	104.09	105.65	104.05	105.33	105.33	0.96%	40,284
Jan 30, 2026	104.26	104.53	103.28	104.33	104.33	-0.28%	26,256
Jan 29, 2026	103.88	104.82	103.05	104.62	104.62	1.10%	38,658
Jan 28, 2026	104.43	104.86	103.48	103.48	103.48	-0.82%	55,295
Jan 27, 2026	104.50	104.51	103.72	104.34	104.34	-0.09%	39,025
Jan 26, 2026	104.89	105.25	103.97	104.43	104.43	-0.18%	50,487
Jan 23, 2026	106.41	106.41	104.29	104.62	104.62	-1.83%	78,406
Jan 22, 2026	106.88	107.65	106.36	106.57	106.57	0.44%	42,669
Jan 21, 2026	103.98	106.41	103.98	106.10	106.10	2.78%	40,418
Jan 20, 2026	103.42	103.91	102.90	103.23	103.23	-1.58%	46,289
Jan 16, 2026	105.46	105.46	104.70	104.89	104.89	-0.47%	30,673
Jan 15, 2026	104.19	105.57	103.92	105.38	105.38	1.56%	63,297
Jan 14, 2026	102.83	103.99	102.83	103.76	103.76	0.68%	26,778
Jan 13, 2026	103.68	103.79	102.90	103.06	103.06	-0.25%	55,517
Jan 12, 2026	103.07	103.66	102.37	103.33	103.33	-0.24%	61,562
Jan 9, 2026	103.15	103.67	102.27	103.57	103.57	0.95%	63,385
Jan 8, 2026	100.15	103.22	100.15	102.60	102.60	1.99%	32,062
Jan 7, 2026	101.71	101.76	100.41	100.60	100.60	-1.09%	38,585
Jan 6, 2026	99.94	101.73	99.54	101.71	101.71	1.90%	60,431
Jan 5, 2026	98.83	100.69	98.83	99.81	99.81	1.30%	62,684
Jan 2, 2026	98.30	98.94	97.37	98.53	98.53	0.79%	66,614
Dec 31, 2025	98.88	98.88	97.73	97.76	97.76	-0.94%	60,399
Dec 30, 2025	99.15	99.25	98.69	98.69	98.69	-0.43%	47,233
Dec 29, 2025	99.22	99.70	98.86	99.12	99.12	-0.36%	36,529
Dec 26, 2025	99.47	99.59	99.01	99.48	99.48	0.07%	52,664
Dec 24, 2025	99.05	99.57	98.87	99.41	99.41	0.31%	60,328
Dec 23, 2025	99.44	99.55	98.89	99.10	99.10	-0.53%	38,453
Dec 22, 2025	99.57	100.07	99.40	99.63	99.63	-0.05%	56,179
Dec 19, 2025	99.82	100.16	99.51	99.68	99.14	-0.19%	22,761
Dec 18, 2025	100.50	100.59	99.73	99.87	99.33	0.29%	20,682
Dec 17, 2025	100.00	100.83	99.41	99.58	99.04	-0.05%	37,065
Dec 16, 2025	100.13	100.57	99.49	99.63	99.09	-0.88%	17,621
Dec 15, 2025	101.45	101.45	100.09	100.51	99.96	-0.20%	35,367
Dec 12, 2025	101.89	102.04	100.53	100.72	100.17	-0.96%	32,429
Dec 11, 2025	100.70	101.87	100.70	101.69	101.14	0.99%	34,246
Dec 10, 2025	98.36	101.18	98.36	100.69	100.14	2.30%	75,039
Dec 9, 2025	97.87	99.07	97.87	98.43	97.89	0.54%	30,665
Dec 8, 2025	98.73	98.73	97.90	97.90	97.37	-0.57%	62,868
Dec 5, 2025	98.44	99.08	98.26	98.46	97.93	0.15%	60,420
Dec 4, 2025	98.69	98.86	98.30	98.31	97.78	-0.44%	34,126
Dec 3, 2025	97.61	98.89	97.61	98.74	98.20	1.42%	24,374
Dec 2, 2025	97.98	97.98	96.85	97.36	96.83	0.01%	42,926
Dec 1, 2025	96.70	97.80	96.70	97.35	96.82	-0.02%	30,182
Nov 28, 2025	97.62	97.62	97.25	97.37	96.84	-0.09%	16,980
Nov 26, 2025	96.92	98.42	96.82	97.46	96.93	0.66%	49,811
Nov 25, 2025	94.78	97.15	94.78	96.82	96.29	2.84%	42,994
Nov 24, 2025	93.17	94.42	93.00	94.15	93.64	1.32%	46,594
Nov 21, 2025	90.67	93.49	90.67	92.92	92.42	3.20%	33,864
Nov 20, 2025	93.30	93.46	90.04	90.04	89.55	-2.24%	182,015
Nov 19, 2025	92.65	93.19	91.78	92.10	91.60	-0.29%	22,673
Nov 18, 2025	92.00	92.95	91.46	92.37	91.87	-0.19%	39,326
Nov 17, 2025	94.37	95.00	92.38	92.55	92.05	-2.36%	37,932
Nov 14, 2025	93.57	95.09	93.57	94.79	94.28	0.10%	39,289
Nov 13, 2025	96.39	96.58	94.34	94.70	94.19	-2.17%	31,186
Nov 12, 2025	96.84	97.78	96.80	96.80	96.27	0.22%	26,559
Nov 11, 2025	95.96	96.85	95.96	96.59	96.07	0.42%	26,340
Nov 10, 2025	96.36	96.67	95.57	96.19	95.67	1.17%	37,453
Nov 7, 2025	93.38	95.08	93.32	95.08	94.56	1.32%	30,248
Nov 6, 2025	95.40	95.55	93.81	93.84	93.33	-1.84%	34,555
Nov 5, 2025	94.24	96.00	94.23	95.60	95.08	1.83%	63,402
Nov 4, 2025	93.55	94.47	93.52	93.89	93.38	-1.09%	33,877
Nov 3, 2025	95.00	95.00	93.57	94.92	94.41	-0.07%	28,903
Oct 31, 2025	94.59	95.00	94.02	94.99	94.47	0.32%	26,491
Oct 30, 2025	95.21	95.78	94.57	94.69	94.18	-1.13%	27,613
Oct 29, 2025	96.77	97.24	94.92	95.78	95.26	-1.03%	31,296
Oct 28, 2025	96.97	97.14	96.25	96.77	96.24	-0.55%	19,625
Oct 27, 2025	97.98	98.05	96.91	97.30	96.78	-0.05%	29,380
Oct 24, 2025	97.46	98.00	97.35	97.35	96.82	0.76%	23,006
Oct 23, 2025	95.36	96.71	95.36	96.62	96.10	1.31%	17,960
Oct 22, 2025	95.79	96.02	94.69	95.37	94.85	-0.46%	27,835
Oct 21, 2025	95.32	96.22	95.14	95.81	95.29	0.22%	34,111
Oct 20, 2025	94.70	95.75	94.70	95.60	95.08	1.68%	33,531
Oct 17, 2025	93.98	94.18	93.56	94.02	93.51	-0.22%	22,467
Oct 16, 2025	95.54	95.54	93.86	94.23	93.72	-1.21%	50,289
Oct 15, 2025	95.36	96.23	94.92	95.39	94.87	0.71%	43,668
Oct 14, 2025	91.94	95.15	91.94	94.71	94.20	1.51%	31,123
Oct 13, 2025	92.53	93.50	92.34	93.30	92.79	2.29%	24,874