VIOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	110.94	111.31	110.23	110.45	110.45	-0.37%	34,461
Apr 27, 2026	110.68	111.35	110.55	110.86	110.86	0.38%	68,873
Apr 24, 2026	110.29	110.69	109.51	110.44	110.44	0.56%	40,567
Apr 23, 2026	109.91	110.25	108.92	109.83	109.83	0.06%	77,762
Apr 22, 2026	110.57	110.57	109.47	109.76	109.76	0.08%	46,768
Apr 21, 2026	110.56	111.19	109.35	109.67	109.67	-0.47%	53,751
Apr 20, 2026	109.02	110.36	109.00	110.19	110.19	0.66%	29,050
Apr 17, 2026	108.36	110.25	108.36	109.47	109.47	1.97%	29,413
Apr 16, 2026	106.89	107.50	106.89	107.36	107.36	0.36%	47,294
Apr 15, 2026	106.97	107.05	106.37	106.98	106.98	-	28,653
Apr 14, 2026	106.98	107.33	106.42	106.98	106.98	0.15%	26,409
Apr 13, 2026	105.32	106.82	105.06	106.82	106.82	1.22%	45,926
Apr 10, 2026	105.98	106.00	105.17	105.53	105.53	-0.20%	34,711
Apr 9, 2026	104.59	106.06	104.53	105.74	105.74	0.63%	39,065
Apr 8, 2026	105.28	105.68	104.67	105.08	105.08	2.22%	46,106
Apr 7, 2026	102.20	103.21	102.17	102.80	102.80	0.25%	26,612
Apr 6, 2026	101.88	102.73	101.58	102.54	102.54	0.40%	38,635
Apr 2, 2026	100.66	102.58	100.42	102.13	102.13	0.30%	34,713
Apr 1, 2026	102.13	102.67	101.73	101.82	101.82	0.08%	42,986
Mar 31, 2026	100.45	102.54	100.18	101.74	101.74	2.29%	68,634
Mar 30, 2026	100.74	100.86	99.25	99.46	99.46	-0.47%	38,588
Mar 27, 2026	101.08	101.31	99.84	99.93	99.93	-1.69%	80,222
Mar 26, 2026	101.37	102.80	101.37	101.65	101.65	-0.55%	46,382
Mar 25, 2026	102.08	102.26	100.99	102.21	102.21	1.01%	86,611
Mar 24, 2026	99.68	101.75	99.24	101.19	101.19	0.68%	38,089
Mar 23, 2026	100.42	102.16	99.93	100.51	100.09	1.76%	86,286
Mar 20, 2026	100.05	100.28	98.29	98.77	98.36	-1.35%	32,963
Mar 19, 2026	99.00	100.75	98.77	100.12	99.70	0.34%	23,563
Mar 18, 2026	100.54	100.68	99.76	99.78	99.37	-1.10%	16,131
Mar 17, 2026	100.54	101.53	100.54	100.89	100.47	0.82%	26,777
Mar 16, 2026	100.78	101.08	100.07	100.07	99.65	0.36%	24,185
Mar 13, 2026	100.43	100.75	99.43	99.71	99.30	-0.22%	37,691
Mar 12, 2026	100.20	100.73	99.70	99.93	99.52	-1.55%	66,723
Mar 11, 2026	101.16	101.64	100.48	101.50	101.08	-0.17%	57,056
Mar 10, 2026	101.81	103.16	101.19	101.67	101.25	-0.37%	47,629
Mar 9, 2026	100.60	102.31	98.77	102.05	101.63	-0.08%	84,750
Mar 6, 2026	102.96	102.96	101.32	102.13	101.71	-2.15%	45,560
Mar 5, 2026	105.24	105.38	103.72	104.37	103.94	-1.45%	30,817
Mar 4, 2026	105.84	106.32	104.99	105.91	105.47	0.70%	58,616
Mar 3, 2026	103.86	105.78	102.75	105.17	104.73	-0.90%	77,740
Mar 2, 2026	104.19	106.48	104.02	106.13	105.69	0.60%	59,538
Feb 27, 2026	105.90	105.90	104.75	105.50	105.06	-1.51%	33,372
Feb 26, 2026	106.35	107.21	106.06	107.12	106.68	0.66%	40,457
Feb 25, 2026	106.90	106.90	105.31	106.42	105.98	0.03%	33,964
Feb 24, 2026	105.63	106.80	105.37	106.39	105.95	1.00%	38,696
Feb 23, 2026	107.75	107.75	104.85	105.34	104.90	-2.48%	45,897
Feb 20, 2026	107.37	108.40	106.94	108.02	107.57	0.37%	88,092
Feb 19, 2026	107.47	107.65	106.91	107.62	107.17	-0.21%	51,902
Feb 18, 2026	107.38	108.56	107.32	107.85	107.40	0.70%	39,017
Feb 17, 2026	107.41	108.09	106.07	107.10	106.66	-0.41%	53,028
Feb 13, 2026	106.68	107.84	106.11	107.54	107.09	1.22%	21,465
Feb 12, 2026	109.20	109.39	105.22	106.24	105.80	-1.97%	51,438
Feb 11, 2026	109.48	109.94	108.25	108.37	107.92	-0.28%	37,668
Feb 10, 2026	108.49	109.54	108.49	108.67	108.22	0.10%	98,565
Feb 9, 2026	108.80	108.91	107.84	108.56	108.11	-0.34%	92,319
Feb 6, 2026	107.21	109.10	107.21	108.93	108.48	2.33%	68,936
Feb 5, 2026	106.98	107.37	105.80	106.45	106.01	-0.90%	106,033
Feb 4, 2026	106.16	107.97	106.16	107.42	106.97	1.86%	47,999
Feb 3, 2026	105.33	106.58	104.35	105.46	105.02	0.12%	43,762
Feb 2, 2026	104.09	105.65	104.05	105.33	104.89	0.96%	40,471
Jan 30, 2026	104.26	104.53	103.28	104.33	103.90	-0.28%	26,336
Jan 29, 2026	103.88	104.82	103.05	104.62	104.19	1.10%	38,713
Jan 28, 2026	104.43	104.86	103.48	103.48	103.05	-0.82%	55,302
Jan 27, 2026	104.50	104.51	103.72	104.34	103.91	-0.09%	39,025
Jan 26, 2026	104.89	105.25	103.97	104.43	104.00	-0.18%	50,490
Jan 23, 2026	106.41	106.41	104.29	104.62	104.19	-1.83%	78,406
Jan 22, 2026	106.88	107.65	106.36	106.57	106.13	0.44%	42,669
Jan 21, 2026	103.98	106.41	103.98	106.10	105.66	2.78%	40,775
Jan 20, 2026	103.42	103.91	102.90	103.23	102.80	-1.58%	46,289
Jan 16, 2026	105.46	105.46	104.70	104.89	104.45	-0.47%	30,673
Jan 15, 2026	104.19	105.57	103.92	105.38	104.94	1.56%	63,297
Jan 14, 2026	102.83	103.99	102.83	103.76	103.33	0.68%	26,808
Jan 13, 2026	103.68	103.79	102.90	103.06	102.63	-0.25%	55,517
Jan 12, 2026	103.07	103.66	102.37	103.33	102.90	-0.24%	61,807
Jan 9, 2026	103.15	103.67	102.27	103.57	103.14	0.95%	63,386
Jan 8, 2026	100.15	103.22	100.15	102.60	102.17	1.99%	32,069
Jan 7, 2026	101.71	101.76	100.41	100.60	100.18	-1.09%	38,585
Jan 6, 2026	99.94	101.73	99.54	101.71	101.29	1.90%	60,436
Jan 5, 2026	98.83	100.69	98.83	99.81	99.40	1.30%	62,684
Jan 2, 2026	98.30	98.94	97.37	98.53	98.12	0.79%	66,614
Dec 31, 2025	98.88	98.88	97.73	97.76	97.35	-0.94%	60,459
Dec 30, 2025	99.15	99.25	98.69	98.69	98.28	-0.43%	47,233
Dec 29, 2025	99.22	99.70	98.86	99.12	98.71	-0.36%	36,559
Dec 26, 2025	99.47	99.59	99.01	99.48	99.07	0.07%	52,664
Dec 24, 2025	99.05	99.57	98.87	99.41	99.00	0.31%	60,329
Dec 23, 2025	99.44	99.55	98.89	99.10	98.69	-0.53%	38,453
Dec 22, 2025	99.57	100.07	99.40	99.63	99.22	-0.05%	56,179
Dec 19, 2025	99.82	100.16	99.51	99.68	98.73	-0.19%	22,761
Dec 18, 2025	100.50	100.59	99.73	99.87	98.92	0.29%	20,682
Dec 17, 2025	100.00	100.83	99.41	99.58	98.63	-0.05%	37,065
Dec 16, 2025	100.13	100.57	99.49	99.63	98.68	-0.88%	17,621
Dec 15, 2025	101.45	101.45	100.09	100.51	99.55	-0.20%	35,367
Dec 12, 2025	101.89	102.04	100.53	100.72	99.75	-0.96%	32,429
Dec 11, 2025	100.70	101.87	100.70	101.69	100.72	0.99%	34,246
Dec 10, 2025	98.36	101.18	98.36	100.69	99.73	2.30%	75,039
Dec 9, 2025	97.87	99.07	97.87	98.43	97.48	0.54%	30,665
Dec 8, 2025	98.73	98.73	97.90	97.90	96.96	-0.57%	62,868
Dec 5, 2025	98.44	99.08	98.26	98.46	97.52	0.15%	60,420
Dec 4, 2025	98.69	98.86	98.30	98.31	97.37	-0.44%	34,126
Dec 3, 2025	97.61	98.89	97.61	98.74	97.80	1.42%	24,374