VPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	78.59	78.59	78.39	78.43	78.43	-0.16%	126,155
Dec 4, 2025	78.62	78.62	78.50	78.55	78.55	-0.15%	124,602
Dec 3, 2025	78.66	78.71	78.56	78.67	78.67	0.17%	138,499
Dec 2, 2025	78.48	78.56	78.42	78.54	78.54	0.13%	114,664
Dec 1, 2025	78.45	78.47	78.39	78.44	78.44	-0.75%	140,160
Nov 28, 2025	79.16	79.16	78.98	79.03	78.74	-0.13%	62,752
Nov 26, 2025	79.03	79.14	78.91	79.13	78.84	0.13%	159,007
Nov 25, 2025	78.93	79.10	78.92	79.03	78.74	0.22%	104,686
Nov 24, 2025	78.83	78.88	78.73	78.86	78.57	0.21%	91,631
Nov 21, 2025	78.71	78.71	78.60	78.69	78.40	0.21%	101,517
Nov 20, 2025	78.49	78.59	78.40	78.52	78.24	0.12%	173,117
Nov 19, 2025	78.56	78.56	78.41	78.43	78.14	-0.04%	95,617
Nov 18, 2025	78.60	78.60	78.40	78.47	78.18	0.07%	102,428
Nov 17, 2025	78.45	78.47	78.38	78.41	78.13	0.05%	110,911
Nov 14, 2025	78.56	78.56	78.37	78.37	78.08	-0.13%	85,960
Nov 13, 2025	78.55	78.60	78.47	78.47	78.18	-0.31%	134,023
Nov 12, 2025	78.71	78.77	78.66	78.72	78.43	-0.05%	99,894
Nov 11, 2025	78.70	78.78	78.64	78.75	78.47	0.28%	93,143
Nov 10, 2025	78.56	78.58	78.51	78.54	78.25	-0.01%	128,878
Nov 7, 2025	78.49	78.61	78.48	78.55	78.26	-0.05%	106,739
Nov 6, 2025	78.48	78.61	78.48	78.59	78.30	0.36%	73,598
Nov 5, 2025	78.49	78.50	78.29	78.31	78.02	-0.25%	143,279
Nov 4, 2025	78.46	78.58	78.39	78.51	78.22	0.06%	112,181
Nov 3, 2025	78.48	78.54	78.40	78.46	78.17	-0.47%	90,101
Oct 31, 2025	78.93	78.96	78.80	78.83	78.25	-0.08%	73,757
Oct 30, 2025	78.82	78.99	78.70	78.89	78.31	-0.15%	166,632
Oct 29, 2025	79.36	79.36	78.98	79.01	78.43	-0.46%	90,310
Oct 28, 2025	79.33	79.41	79.31	79.38	78.79	0.06%	92,058
Oct 27, 2025	79.31	79.33	79.16	79.33	78.74	0.09%	113,408
Oct 24, 2025	79.32	79.32	79.17	79.26	78.67	0.15%	141,142
Oct 23, 2025	79.18	79.23	79.13	79.14	78.55	-0.19%	92,672
Oct 22, 2025	79.18	79.33	79.18	79.29	78.71	0.01%	90,864
Oct 21, 2025	79.32	79.35	79.25	79.28	78.70	0.16%	130,385
Oct 20, 2025	79.16	79.20	79.11	79.16	78.57	0.09%	136,502
Oct 17, 2025	79.10	79.10	79.01	79.09	78.51	-0.07%	73,516
Oct 16, 2025	78.91	79.17	78.89	79.15	78.56	0.30%	90,496
Oct 15, 2025	79.00	79.04	78.85	78.91	78.33	-0.01%	178,748
Oct 14, 2025	78.81	78.93	78.72	78.92	78.34	0.15%	103,562
Oct 13, 2025	78.69	78.80	78.60	78.80	78.22	0.20%	124,119
Oct 10, 2025	78.61	78.71	78.51	78.64	78.06	0.31%	68,719
Oct 9, 2025	78.48	78.48	78.36	78.40	77.82	-0.15%	114,290
Oct 8, 2025	78.66	78.66	78.50	78.52	77.94	0.01%	129,567
Oct 7, 2025	78.50	78.59	78.44	78.51	77.93	0.14%	74,642
Oct 6, 2025	78.49	78.54	78.39	78.40	77.82	-0.20%	105,721
Oct 3, 2025	78.72	78.72	78.54	78.56	77.98	-0.10%	121,280
Oct 2, 2025	78.48	78.66	78.47	78.63	78.06	0.09%	67,469
Oct 1, 2025	78.51	78.58	78.46	78.57	77.99	-0.08%	68,016
Sep 30, 2025	78.72	78.80	78.63	78.63	77.77	-0.03%	115,364
Sep 29, 2025	78.58	78.69	78.56	78.66	77.80	0.21%	77,455
Sep 26, 2025	78.47	78.59	78.42	78.49	77.63	-	86,307
Sep 25, 2025	78.47	78.49	78.36	78.49	77.63	-0.13%	82,395
Sep 24, 2025	78.68	78.68	78.56	78.59	77.73	-0.17%	65,576
Sep 23, 2025	78.67	78.74	78.60	78.72	77.86	0.21%	45,057
Sep 22, 2025	78.66	78.66	78.54	78.56	77.70	-0.17%	68,476
Sep 19, 2025	78.70	78.71	78.60	78.69	77.83	-	60,660
Sep 18, 2025	78.73	78.75	78.59	78.69	77.83	-0.18%	102,505
Sep 17, 2025	79.06	79.17	78.77	78.83	77.97	-0.17%	85,095
Sep 16, 2025	78.98	79.02	78.93	78.97	78.11	0.01%	513,054
Sep 15, 2025	78.94	79.00	78.91	78.96	78.10	0.18%	90,540
Sep 12, 2025	78.81	78.82	78.68	78.82	77.96	-0.11%	77,288
Sep 11, 2025	78.84	78.99	78.83	78.91	78.05	0.22%	259,141
Sep 10, 2025	78.69	78.82	78.65	78.73	77.88	0.21%	105,502
Sep 9, 2025	78.69	78.69	78.52	78.57	77.71	-0.14%	196,962
Sep 8, 2025	78.66	78.69	78.58	78.67	77.82	0.32%	172,420
Sep 5, 2025	78.49	78.52	78.42	78.43	77.57	0.38%	153,938
Sep 4, 2025	77.99	78.13	77.91	78.13	77.28	0.42%	187,274
Sep 3, 2025	77.62	77.87	77.60	77.80	76.96	0.29%	78,997
Sep 2, 2025	77.50	77.60	77.49	77.58	76.73	-0.62%	82,888
Aug 29, 2025	78.07	78.11	78.01	78.06	76.92	-0.08%	52,193
Aug 28, 2025	78.01	78.16	78.00	78.13	76.98	0.15%	91,577
Aug 27, 2025	77.85	78.01	77.81	78.01	76.86	0.04%	136,049
Aug 26, 2025	77.86	77.98	77.81	77.98	76.83	0.12%	57,800
Aug 25, 2025	77.88	77.95	77.85	77.89	76.75	-0.10%	110,623
Aug 22, 2025	77.72	78.01	77.71	77.97	76.82	0.46%	82,649
Aug 21, 2025	77.75	77.75	77.53	77.61	76.47	-0.22%	126,971
Aug 20, 2025	77.75	77.82	77.70	77.78	76.64	0.06%	109,357
Aug 19, 2025	77.70	77.74	77.67	77.73	76.59	0.16%	51,958
Aug 18, 2025	77.72	77.72	77.56	77.61	76.47	-0.07%	83,522
Aug 15, 2025	77.81	77.81	77.62	77.66	76.52	-0.12%	139,014
Aug 14, 2025	77.87	77.87	77.71	77.76	76.62	-0.25%	55,857
Aug 13, 2025	77.95	77.98	77.89	77.95	76.81	0.33%	61,668
Aug 12, 2025	77.65	77.70	77.55	77.69	76.55	0.05%	83,920
Aug 11, 2025	77.71	77.73	77.63	77.66	76.52	0.09%	105,037
Aug 8, 2025	77.70	77.70	77.57	77.59	76.45	-0.22%	83,035
Aug 7, 2025	77.90	77.90	77.72	77.75	76.62	-0.05%	95,318
Aug 6, 2025	77.72	77.93	77.52	77.80	76.66	-0.03%	537,574
Aug 5, 2025	77.75	77.84	77.71	77.82	76.68	0.04%	75,975
Aug 4, 2025	77.76	77.80	77.67	77.78	76.64	0.11%	90,856
Aug 1, 2025	77.54	77.72	77.47	77.70	76.56	0.38%	64,787
Jul 31, 2025	77.77	77.77	77.39	77.40	75.96	-	49,224
Jul 30, 2025	77.43	77.56	77.36	77.40	75.96	-0.18%	65,454
Jul 29, 2025	77.27	77.56	77.27	77.54	76.10	0.46%	35,825
Jul 28, 2025	77.22	77.23	77.16	77.19	75.75	-0.14%	46,435
Jul 25, 2025	77.17	77.30	76.89	77.30	75.86	0.22%	77,307
Jul 24, 2025	77.07	77.20	76.74	77.13	75.69	-0.10%	128,633
Jul 23, 2025	77.25	77.29	77.18	77.21	75.77	-0.21%	72,879
Jul 22, 2025	77.28	77.39	77.26	77.37	75.93	0.19%	49,302
Jul 21, 2025	77.25	77.34	77.00	77.22	75.78	0.28%	59,221
Jul 18, 2025	77.04	77.04	76.96	77.00	75.57	0.16%	81,706
Jul 17, 2025	76.93	76.97	76.83	76.88	75.45	0.01%	33,066