VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	85.86	86.64	85.86	86.39	86.39	0.12%	50,770
Jun 25, 2026	87.18	87.18	86.23	86.28	86.28	-0.07%	13,068
Jun 24, 2026	86.67	87.20	86.22	86.34	86.34	-0.29%	20,776
Jun 23, 2026	86.27	87.12	86.27	86.59	86.59	-1.33%	21,831
Jun 22, 2026	88.46	88.63	87.88	87.98	87.75	-0.46%	22,595
Jun 18, 2026	88.02	88.38	88.00	88.38	88.16	1.21%	15,230
Jun 17, 2026	88.55	88.59	87.20	87.32	87.10	-1.21%	16,274
Jun 16, 2026	88.85	89.00	88.37	88.40	88.17	-0.47%	193,091
Jun 15, 2026	88.76	89.13	88.66	88.82	88.59	1.70%	32,289
Jun 12, 2026	87.17	87.59	86.94	87.33	87.11	0.42%	9,979
Jun 11, 2026	85.76	87.12	85.45	86.97	86.75	1.70%	26,635
Jun 10, 2026	86.31	86.85	85.43	85.52	85.30	-1.41%	28,955
Jun 9, 2026	87.53	87.71	85.29	86.74	86.52	-0.40%	83,789
Jun 8, 2026	87.53	87.81	86.99	87.09	86.87	0.33%	37,036
Jun 5, 2026	88.53	88.74	86.64	86.80	86.58	-2.75%	32,641
Jun 4, 2026	88.56	89.38	88.56	89.26	89.03	0.44%	23,873
Jun 3, 2026	89.44	89.51	88.78	88.87	88.64	-0.70%	28,476
Jun 2, 2026	89.26	89.56	89.26	89.50	89.27	0.25%	102,050
Jun 1, 2026	88.83	89.46	88.83	89.27	89.04	0.25%	11,510
May 29, 2026	89.05	89.20	88.89	89.05	88.82	0.26%	18,341
May 28, 2026	88.30	88.87	88.19	88.82	88.59	0.64%	18,225
May 27, 2026	88.30	88.33	88.06	88.25	88.02	-	13,113
May 26, 2026	88.25	88.47	88.12	88.25	88.03	0.62%	132,822
May 22, 2026	87.91	88.05	87.65	87.71	87.48	0.41%	20,355
May 21, 2026	86.76	87.50	86.76	87.35	87.12	0.20%	53,881
May 20, 2026	86.37	87.24	86.34	87.18	86.95	1.14%	15,079
May 19, 2026	86.46	86.66	86.08	86.20	85.98	-0.64%	10,495
May 18, 2026	86.99	87.02	86.33	86.75	86.53	-0.14%	10,984
May 15, 2026	86.94	87.32	86.84	86.87	86.65	-1.22%	11,935
May 14, 2026	87.47	88.03	87.47	87.94	87.71	0.76%	72,396
May 13, 2026	86.85	87.45	86.56	87.27	87.05	0.60%	5,842
May 12, 2026	86.56	86.76	86.06	86.76	86.54	-0.13%	13,892
May 11, 2026	86.58	87.04	86.58	86.87	86.65	0.20%	6,452
May 8, 2026	86.41	86.72	86.41	86.70	86.48	0.79%	10,480
May 7, 2026	86.40	86.63	85.92	86.02	85.80	-0.48%	17,746
May 6, 2026	85.60	86.45	85.60	86.44	86.21	1.49%	13,520
May 5, 2026	85.03	85.31	85.01	85.16	84.95	0.84%	14,839
May 4, 2026	84.68	84.90	84.23	84.46	84.24	-0.42%	16,349
May 1, 2026	84.78	85.24	84.78	84.81	84.60	0.30%	10,499
Apr 30, 2026	84.17	84.62	83.66	84.56	84.34	1.17%	13,080
Apr 29, 2026	83.67	83.67	83.31	83.58	83.36	-0.09%	18,255
Apr 28, 2026	83.79	83.79	83.50	83.66	83.44	-0.51%	27,403
Apr 27, 2026	83.95	84.11	83.82	84.09	83.87	0.13%	18,690
Apr 24, 2026	83.44	83.99	83.36	83.98	83.77	0.76%	11,457
Apr 23, 2026	83.37	83.77	82.73	83.35	83.14	-0.43%	34,437
Apr 22, 2026	83.34	83.74	83.34	83.71	83.50	1.06%	13,136
Apr 21, 2026	83.61	83.70	82.81	82.83	82.62	-0.60%	9,091
Apr 20, 2026	83.29	83.46	83.18	83.33	83.12	-0.21%	19,500
Apr 17, 2026	83.11	83.59	83.11	83.50	83.29	1.22%	16,477
Apr 16, 2026	82.46	82.63	82.13	82.50	82.29	0.23%	16,467
Apr 15, 2026	81.72	82.31	81.72	82.31	82.10	0.85%	13,935
Apr 14, 2026	81.07	81.62	81.04	81.62	81.41	1.24%	13,230
Apr 13, 2026	79.59	80.64	79.59	80.62	80.41	1.05%	11,684
Apr 10, 2026	80.08	80.08	79.71	79.78	79.58	-0.13%	15,550
Apr 9, 2026	79.32	79.96	79.32	79.89	79.68	0.65%	14,008
Apr 8, 2026	79.53	79.53	79.10	79.37	79.17	2.56%	8,488
Apr 7, 2026	77.10	77.39	76.61	77.39	77.20	0.02%	17,822
Apr 6, 2026	77.00	77.40	77.00	77.37	77.18	0.43%	24,893
Apr 2, 2026	76.09	77.19	75.80	77.04	76.84	0.09%	16,762
Apr 1, 2026	76.97	77.34	76.84	76.97	76.78	0.88%	27,708
Mar 31, 2026	75.17	76.45	75.17	76.30	76.11	2.86%	32,076
Mar 30, 2026	75.08	75.08	73.90	74.18	73.99	-0.50%	11,740
Mar 27, 2026	75.23	75.28	74.39	74.55	74.36	-1.64%	46,983
Mar 26, 2026	76.53	76.89	75.76	75.80	75.61	-1.74%	41,373
Mar 25, 2026	77.09	77.39	77.05	77.14	76.94	0.64%	28,893
Mar 24, 2026	76.70	76.97	76.37	76.65	76.45	-0.46%	19,615
Mar 23, 2026	77.34	77.96	77.02	77.18	76.81	1.14%	34,894
Mar 20, 2026	77.34	77.34	76.00	76.31	75.95	-1.53%	23,356
Mar 19, 2026	77.04	77.74	77.04	77.50	77.13	-0.23%	20,914
Mar 18, 2026	78.53	78.53	77.67	77.68	77.31	-1.35%	15,972
Mar 17, 2026	78.70	79.02	78.68	78.74	78.37	0.25%	11,012
Mar 16, 2026	78.50	78.81	78.49	78.55	78.17	1.06%	44,687
Mar 13, 2026	78.43	78.82	77.68	77.72	77.35	-0.59%	50,908
Mar 12, 2026	78.60	78.65	78.19	78.19	77.81	-1.52%	45,327
Mar 11, 2026	79.63	79.63	79.09	79.39	79.01	-0.01%	18,276
Mar 10, 2026	79.65	80.11	79.21	79.40	79.02	-0.23%	16,524
Mar 9, 2026	78.14	79.68	77.70	79.59	79.21	0.84%	23,561
Mar 6, 2026	78.85	79.30	78.74	78.92	78.54	-1.29%	42,915
Mar 5, 2026	79.99	80.46	79.27	79.95	79.57	-0.59%	51,773
Mar 4, 2026	79.94	80.59	79.94	80.43	80.04	0.83%	18,195
Mar 3, 2026	78.98	80.02	78.57	79.77	79.38	-1.04%	50,911
Mar 2, 2026	79.46	80.76	79.46	80.60	80.21	0.18%	135,096
Feb 27, 2026	80.06	80.56	80.06	80.45	80.07	-0.45%	342,847
Feb 26, 2026	81.24	81.24	80.40	80.82	80.43	-0.59%	51,367
Feb 25, 2026	80.92	81.34	80.92	81.30	80.91	0.83%	29,182
Feb 24, 2026	79.89	80.68	79.82	80.63	80.24	0.89%	49,677
Feb 23, 2026	80.65	80.65	79.80	79.92	79.53	-1.12%	18,405
Feb 20, 2026	80.06	80.91	80.06	80.82	80.44	0.63%	20,255
Feb 19, 2026	80.34	80.43	80.03	80.32	79.94	-0.31%	81,965
Feb 18, 2026	80.34	80.84	80.25	80.57	80.18	0.64%	57,110
Feb 17, 2026	79.66	80.33	79.38	80.05	79.67	0.12%	54,498
Feb 13, 2026	79.54	80.47	79.54	79.96	79.58	0.03%	14,936
Feb 12, 2026	81.47	81.51	79.91	79.93	79.55	-1.62%	21,034
Feb 11, 2026	81.80	81.80	81.09	81.25	80.86	0.05%	25,024
Feb 10, 2026	81.43	81.65	81.20	81.21	80.82	-0.38%	19,830
Feb 9, 2026	80.94	81.64	80.94	81.52	81.13	0.49%	13,379
Feb 6, 2026	80.30	81.18	80.30	81.12	80.73	2.05%	13,087
Feb 5, 2026	79.90	80.09	79.37	79.49	79.11	-1.25%	43,850
Feb 4, 2026	80.81	81.03	80.08	80.50	80.11	-0.56%	13,629
Feb 3, 2026	81.72	81.72	80.54	80.95	80.57	-0.89%	21,817