VMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.79	59.79	59.59	59.59	59.59	0.18%	15
Apr 27, 2026	59.46	59.48	59.46	59.48	59.48	0.41%	210
Apr 24, 2026	59.22	59.24	59.21	59.24	59.24	-0.33%	246
Apr 23, 2026	59.32	59.43	59.32	59.43	59.43	0.39%	808
Apr 22, 2026	59.49	59.49	59.20	59.20	59.20	-0.05%	326
Apr 21, 2026	59.56	59.62	59.23	59.23	59.23	0.11%	708
Apr 20, 2026	59.26	59.26	59.16	59.16	59.16	0.01%	232
Apr 17, 2026	59.16	59.16	59.16	59.16	59.16	1.03%	23
Apr 16, 2026	58.55	58.55	58.55	58.55	58.55	0.42%	3
Apr 15, 2026	58.30	58.30	58.30	58.30	58.30	0.10%	7
Apr 14, 2026	58.24	58.24	58.24	58.24	58.24	0.02%	3
Apr 13, 2026	58.23	58.23	58.23	58.23	58.23	0.60%	2
Apr 10, 2026	58.04	58.04	57.88	57.88	57.88	-0.77%	649
Apr 9, 2026	58.34	58.34	58.34	58.34	58.33	0.53%	2
Apr 8, 2026	58.03	58.03	58.03	58.03	58.03	1.95%	187
Apr 7, 2026	56.92	56.92	56.92	56.92	56.92	0.18%	56
Apr 6, 2026	56.82	56.82	56.82	56.82	56.82	0.51%	33
Apr 2, 2026	56.39	56.53	56.39	56.53	56.53	0.27%	128
Apr 1, 2026	56.53	56.53	56.38	56.38	56.38	0.46%	961
Mar 31, 2026	55.68	56.12	55.67	56.12	56.12	1.83%	107,238
Mar 30, 2026	55.44	55.44	55.11	55.11	55.11	-0.05%	108
Mar 27, 2026	55.14	55.14	55.14	55.14	55.14	-1.05%	16
Mar 26, 2026	55.72	55.72	55.72	55.72	55.72	-0.68%	6
Mar 25, 2026	56.10	56.10	56.10	56.10	56.10	-0.13%	7
Mar 24, 2026	56.18	56.18	56.18	56.18	55.93	0.68%	9
Mar 23, 2026	55.80	55.80	55.80	55.80	55.55	1.12%	10
Mar 20, 2026	55.22	55.22	55.18	55.18	54.94	-0.89%	251
Mar 19, 2026	55.68	55.68	55.68	55.68	55.43	0.22%	8
Mar 18, 2026	55.56	55.56	55.56	55.56	55.31	-1.05%	13
Mar 17, 2026	56.28	56.28	56.15	56.15	55.90	0.68%	503
Mar 16, 2026	55.77	55.77	55.77	55.77	55.52	0.65%	41
Mar 13, 2026	55.41	55.41	55.41	55.41	55.17	0.21%	109
Mar 12, 2026	55.30	55.30	55.30	55.30	55.05	-1.22%	49
Mar 11, 2026	55.98	55.98	55.98	55.98	55.73	0.06%	2
Mar 10, 2026	55.95	55.95	55.95	55.95	55.70	-0.33%	3
Mar 9, 2026	56.13	56.13	56.13	56.13	55.89	0.27%	24
Mar 6, 2026	56.00	56.01	55.98	55.98	55.74	-1.61%	3,277
Mar 5, 2026	56.90	56.90	56.90	56.90	56.65	-0.61%	70
Mar 4, 2026	57.25	57.25	57.25	57.25	57.00	0.76%	10
Mar 3, 2026	56.82	56.82	56.82	56.82	56.57	-1.50%	13
Mar 2, 2026	57.68	57.68	57.68	57.68	57.43	0.42%	9
Feb 27, 2026	57.24	57.44	57.24	57.44	57.19	-0.28%	167
Feb 26, 2026	57.61	57.61	57.61	57.61	57.35	0.25%	2
Feb 25, 2026	57.46	57.46	57.46	57.46	57.21	0.90%	8
Feb 24, 2026	56.95	56.95	56.95	56.95	56.70	0.49%	98
Feb 23, 2026	56.67	56.67	56.67	56.67	56.42	-1.84%	2
Feb 20, 2026	57.73	57.73	57.73	57.73	57.48	0.49%	53
Feb 19, 2026	57.45	57.45	57.45	57.45	57.20	-0.28%	71
Feb 18, 2026	57.69	57.70	57.61	57.61	57.35	0.83%	3,779
Feb 17, 2026	57.14	57.14	57.14	57.14	56.88	-0.04%	219
Feb 13, 2026	57.16	57.16	57.16	57.16	56.91	1.08%	6
Feb 12, 2026	57.00	57.00	56.55	56.55	56.30	-1.74%	741
Feb 11, 2026	57.55	57.55	57.55	57.55	57.30	0.43%	19
Feb 10, 2026	57.38	57.38	57.30	57.30	57.05	-0.60%	107
Feb 9, 2026	57.65	57.65	57.65	57.65	57.39	0.12%	8
Feb 6, 2026	57.45	57.58	57.45	57.58	57.32	2.63%	109
Feb 5, 2026	56.64	56.64	56.10	56.10	55.85	-1.25%	1,822
Feb 4, 2026	56.68	56.81	56.68	56.81	56.56	0.06%	162
Feb 3, 2026	56.78	56.78	56.78	56.78	56.53	0.06%	6
Feb 2, 2026	56.74	56.74	56.74	56.74	56.49	0.71%	5
Jan 30, 2026	56.28	56.34	56.28	56.34	56.09	-0.62%	1,875
Jan 29, 2026	56.69	56.69	56.69	56.69	56.44	0.73%	12
Jan 28, 2026	56.19	56.31	56.19	56.28	56.03	0.71%	908
Jan 27, 2026	55.88	55.88	55.88	55.88	55.64	-0.44%	35
Jan 26, 2026	56.13	56.13	56.13	56.13	55.88	0.54%	43
Jan 23, 2026	55.83	55.83	55.83	55.83	55.58	-0.47%	11
Jan 22, 2026	56.10	56.10	56.10	56.10	55.85	0.51%	13
Jan 21, 2026	55.81	55.81	55.81	55.81	55.57	1.68%	13
Jan 20, 2026	54.89	54.89	54.89	54.89	54.65	-1.52%	12
Jan 16, 2026	55.74	55.74	55.74	55.74	55.49	-0.51%	59
Jan 15, 2026	56.03	56.03	56.03	56.03	55.78	0.72%	6
Jan 14, 2026	55.63	55.63	55.63	55.63	55.38	0.20%	64
Jan 13, 2026	55.52	55.52	55.52	55.52	55.28	-0.46%	118
Jan 12, 2026	55.78	55.78	55.78	55.78	55.53	-0.38%	9
Jan 9, 2026	55.98	55.99	55.98	55.99	55.74	0.64%	414
Jan 8, 2026	55.63	55.63	55.63	55.63	55.39	0.52%	5
Jan 7, 2026	55.35	55.35	55.35	55.35	55.10	-1.38%	93
Jan 6, 2026	56.12	56.12	56.12	56.12	55.87	0.97%	14
Jan 5, 2026	55.58	55.58	55.58	55.58	55.34	1.21%	16
Jan 2, 2026	54.92	54.92	54.92	54.92	54.68	1.13%	54
Dec 31, 2025	54.31	54.31	54.31	54.31	54.07	-0.79%	12
Dec 30, 2025	54.74	54.74	54.74	54.74	54.50	-0.13%	10
Dec 29, 2025	54.81	54.81	54.81	54.81	54.57	-0.42%	28
Dec 26, 2025	55.04	55.04	55.04	55.04	54.80	-0.12%	12
Dec 24, 2025	55.11	55.11	55.11	55.11	54.87	0.54%	13
Dec 23, 2025	54.81	54.81	54.81	54.81	54.57	-0.62%	20
Dec 22, 2025	55.15	55.15	55.15	55.15	54.52	0.77%	15
Dec 19, 2025	54.73	54.73	54.73	54.73	54.10	0.56%	8
Dec 18, 2025	54.43	54.43	54.43	54.43	53.80	0.44%	32
Dec 17, 2025	54.59	54.67	54.19	54.19	53.57	-0.54%	528
Dec 16, 2025	54.49	54.49	54.49	54.49	53.86	-0.65%	9
Dec 15, 2025	54.84	54.84	54.84	54.84	54.21	-	27
Dec 12, 2025	54.84	54.84	54.84	54.84	54.21	-1.08%	16
Dec 11, 2025	55.45	55.45	55.45	55.45	54.81	0.94%	15
Dec 10, 2025	54.93	54.93	54.93	54.93	54.29	1.50%	5
Dec 9, 2025	54.11	54.11	54.11	54.11	53.49	0.08%	5
Dec 8, 2025	54.07	54.07	54.07	54.07	53.45	-0.34%	16
Dec 5, 2025	54.26	54.26	54.26	54.26	53.64	-	150
Dec 4, 2025	54.26	54.26	54.26	54.26	53.63	0.33%	8
Dec 3, 2025	54.10	54.10	54.08	54.08	53.46	1.05%	256