VPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	78.35	78.42	78.30	78.38	78.37	-0.29%	158,792
Mar 4, 2026	78.66	78.66	78.56	78.60	78.60	0.01%	167,673
Mar 3, 2026	78.36	78.66	78.35	78.59	78.59	-0.18%	133,944
Mar 2, 2026	78.84	78.84	78.64	78.73	78.73	-0.70%	216,016
Feb 27, 2026	79.24	79.34	79.23	79.29	79.02	0.14%	127,699
Feb 26, 2026	79.10	79.20	79.10	79.18	78.91	0.09%	221,595
Feb 25, 2026	79.06	79.15	79.00	79.11	78.84	-	676,533
Feb 24, 2026	79.20	79.20	79.08	79.11	78.84	-0.02%	123,932
Feb 23, 2026	79.04	79.17	79.01	79.12	78.86	0.16%	141,645
Feb 20, 2026	78.99	79.00	78.89	79.00	78.73	0.05%	99,185
Feb 19, 2026	78.89	78.99	78.88	78.96	78.69	0.01%	92,771
Feb 18, 2026	78.96	79.02	78.91	78.95	78.68	-0.10%	75,502
Feb 17, 2026	79.04	79.06	78.99	79.03	78.76	0.01%	144,534
Feb 13, 2026	78.94	79.06	78.94	79.02	78.76	0.26%	124,825
Feb 12, 2026	78.59	78.84	78.59	78.82	78.55	0.41%	118,960
Feb 11, 2026	78.50	78.61	78.47	78.49	78.23	-0.13%	109,453
Feb 10, 2026	78.53	78.65	78.53	78.60	78.33	0.24%	145,285
Feb 9, 2026	78.30	78.42	78.29	78.41	78.15	0.09%	96,770
Feb 6, 2026	78.36	78.36	78.25	78.34	78.08	-	139,526
Feb 5, 2026	78.22	78.34	78.15	78.34	78.07	0.33%	140,202
Feb 4, 2026	78.07	78.12	78.04	78.08	77.82	-0.03%	181,482
Feb 3, 2026	78.04	78.11	78.02	78.10	77.84	0.08%	229,967
Feb 2, 2026	78.20	78.20	78.03	78.04	77.78	-0.53%	157,301
Jan 30, 2026	78.43	78.48	78.40	78.45	77.91	-	138,764
Jan 29, 2026	78.35	78.51	78.33	78.46	77.91	0.08%	190,817
Jan 28, 2026	78.41	78.42	78.32	78.39	77.85	-0.03%	171,942
Jan 27, 2026	78.47	78.54	78.40	78.41	77.87	-0.09%	106,314
Jan 26, 2026	78.48	78.50	78.44	78.49	77.94	0.13%	123,178
Jan 23, 2026	78.34	78.39	78.25	78.39	77.84	0.13%	98,499
Jan 22, 2026	78.22	78.33	78.17	78.29	77.74	0.04%	160,165
Jan 21, 2026	78.12	78.26	78.05	78.26	77.71	0.35%	100,794
Jan 20, 2026	78.10	78.11	77.98	77.99	77.44	-0.42%	176,717
Jan 16, 2026	78.46	78.46	78.27	78.31	77.76	-0.17%	122,839
Jan 15, 2026	78.56	78.57	78.44	78.44	77.89	-0.11%	68,212
Jan 14, 2026	78.44	78.55	78.42	78.53	77.98	0.18%	163,217
Jan 13, 2026	78.46	78.46	78.31	78.39	77.84	0.06%	104,367
Jan 12, 2026	78.32	78.41	78.20	78.34	77.79	-0.03%	172,819
Jan 9, 2026	78.33	78.40	78.17	78.36	77.81	0.22%	210,288
Jan 8, 2026	78.20	78.24	78.12	78.19	77.64	-0.17%	190,578
Jan 7, 2026	78.37	78.37	78.25	78.32	77.77	0.12%	292,952
Jan 6, 2026	78.18	78.23	78.10	78.23	77.68	-0.03%	125,109
Jan 5, 2026	78.11	78.26	78.11	78.25	77.70	0.18%	223,765
Jan 2, 2026	78.17	78.19	78.06	78.11	77.56	-0.01%	147,195
Dec 31, 2025	78.22	78.27	78.11	78.12	77.57	-0.20%	85,335
Dec 30, 2025	78.27	78.30	78.21	78.28	77.73	-0.08%	87,755
Dec 29, 2025	78.30	78.34	78.24	78.34	77.79	0.17%	112,841
Dec 26, 2025	78.29	78.30	78.14	78.21	77.66	-0.04%	55,297
Dec 24, 2025	78.13	78.24	78.10	78.24	77.69	0.27%	71,644
Dec 23, 2025	77.97	78.07	77.91	78.03	77.48	-0.03%	168,495
Dec 22, 2025	78.18	78.18	78.01	78.05	77.50	-0.03%	154,334
Dec 19, 2025	78.11	78.16	78.05	78.07	77.52	-0.11%	83,293
Dec 18, 2025	78.19	78.22	78.09	78.16	77.61	-0.41%	62,105
Dec 17, 2025	78.50	78.54	78.44	78.48	77.44	-0.04%	98,305
Dec 16, 2025	78.35	78.53	78.34	78.51	77.47	0.21%	98,685
Dec 15, 2025	78.40	78.47	78.33	78.35	77.31	0.10%	100,548
Dec 12, 2025	78.31	78.33	78.22	78.27	77.23	-0.27%	137,617
Dec 11, 2025	78.64	78.64	78.46	78.48	77.44	-0.02%	132,455
Dec 10, 2025	78.26	78.51	78.23	78.49	77.45	0.29%	110,815
Dec 9, 2025	78.46	78.46	78.26	78.27	77.23	-0.09%	120,722
Dec 8, 2025	78.49	78.49	78.24	78.34	77.30	-0.11%	130,618
Dec 5, 2025	78.59	78.59	78.39	78.43	77.39	-0.16%	126,155
Dec 4, 2025	78.62	78.62	78.50	78.55	77.51	-0.15%	124,602
Dec 3, 2025	78.66	78.71	78.56	78.67	77.62	0.17%	138,499
Dec 2, 2025	78.48	78.56	78.42	78.54	77.50	0.13%	114,664
Dec 1, 2025	78.45	78.47	78.39	78.44	77.40	-0.75%	140,160
Nov 28, 2025	79.16	79.16	78.98	79.03	77.69	-0.13%	62,752
Nov 26, 2025	79.03	79.14	78.91	79.13	77.79	0.13%	159,007
Nov 25, 2025	78.93	79.10	78.92	79.03	77.69	0.22%	104,686
Nov 24, 2025	78.83	78.88	78.73	78.86	77.53	0.21%	91,631
Nov 21, 2025	78.71	78.71	78.60	78.69	77.36	0.21%	101,517
Nov 20, 2025	78.49	78.59	78.40	78.52	77.20	0.12%	173,117
Nov 19, 2025	78.56	78.56	78.41	78.43	77.11	-0.04%	95,617
Nov 18, 2025	78.60	78.60	78.40	78.47	77.14	0.07%	102,428
Nov 17, 2025	78.45	78.47	78.38	78.41	77.09	0.05%	110,911
Nov 14, 2025	78.56	78.56	78.37	78.37	77.05	-0.13%	85,960
Nov 13, 2025	78.55	78.60	78.47	78.47	77.15	-0.31%	134,023
Nov 12, 2025	78.71	78.77	78.66	78.72	77.39	-0.05%	99,894
Nov 11, 2025	78.70	78.78	78.64	78.75	77.43	0.28%	93,143
Nov 10, 2025	78.56	78.58	78.51	78.54	77.21	-0.01%	128,878
Nov 7, 2025	78.49	78.61	78.48	78.55	77.22	-0.05%	106,739
Nov 6, 2025	78.48	78.61	78.48	78.59	77.26	0.36%	73,598
Nov 5, 2025	78.49	78.50	78.29	78.31	76.99	-0.25%	143,279
Nov 4, 2025	78.46	78.58	78.39	78.51	77.18	0.06%	112,181
Nov 3, 2025	78.48	78.54	78.40	78.46	77.13	-0.47%	90,101
Oct 31, 2025	78.93	78.96	78.80	78.83	77.21	-0.08%	73,757
Oct 30, 2025	78.82	78.99	78.70	78.89	77.27	-0.15%	166,632
Oct 29, 2025	79.36	79.36	78.98	79.01	77.39	-0.46%	90,310
Oct 28, 2025	79.33	79.41	79.31	79.38	77.75	0.06%	92,058
Oct 27, 2025	79.31	79.33	79.16	79.33	77.70	0.09%	113,408
Oct 24, 2025	79.32	79.32	79.17	79.26	77.63	0.15%	141,142
Oct 23, 2025	79.18	79.23	79.13	79.14	77.52	-0.19%	92,672
Oct 22, 2025	79.18	79.33	79.18	79.29	77.67	0.01%	90,864
Oct 21, 2025	79.32	79.35	79.25	79.28	77.66	0.16%	130,385
Oct 20, 2025	79.16	79.20	79.11	79.16	77.53	0.09%	136,502
Oct 17, 2025	79.10	79.10	79.01	79.09	77.47	-0.07%	73,516
Oct 16, 2025	78.91	79.17	78.89	79.15	77.52	0.30%	90,496
Oct 15, 2025	79.00	79.04	78.85	78.91	77.29	-0.01%	178,748
Oct 14, 2025	78.81	78.93	78.72	78.92	77.30	0.15%	103,562
Oct 13, 2025	78.69	78.80	78.60	78.80	77.18	0.20%	124,119
Oct 10, 2025	78.61	78.71	78.51	78.64	77.03	0.31%	68,719