VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.11	100.15	100.06	100.11	100.11	-0.12%	31,874
Apr 27, 2026	100.29	100.30	100.18	100.23	100.23	-0.03%	235,320
Apr 24, 2026	100.27	100.30	100.20	100.26	100.26	0.06%	180,900
Apr 23, 2026	100.31	100.31	100.03	100.19	100.19	-0.02%	249,857
Apr 22, 2026	100.24	100.26	100.19	100.21	100.21	0.04%	148,362
Apr 21, 2026	100.22	100.23	100.08	100.17	100.17	-0.09%	239,444
Apr 20, 2026	100.15	100.27	100.12	100.26	100.26	0.06%	269,088
Apr 17, 2026	99.99	100.32	99.99	100.20	100.20	0.24%	307,554
Apr 16, 2026	100.02	100.04	99.91	99.97	99.97	0.01%	294,829
Apr 15, 2026	100.06	100.08	99.95	99.96	99.96	-0.10%	189,936
Apr 14, 2026	100.01	100.10	99.98	100.06	100.06	0.05%	273,336
Apr 13, 2026	99.86	100.02	99.82	100.01	100.01	0.15%	329,410
Apr 10, 2026	99.99	99.99	99.82	99.86	99.86	-0.06%	205,758
Apr 9, 2026	99.77	99.95	99.73	99.92	99.92	0.20%	212,813
Apr 8, 2026	99.87	100.10	99.69	99.73	99.73	0.33%	301,504
Apr 7, 2026	99.14	99.43	99.14	99.40	99.40	0.15%	191,683
Apr 6, 2026	99.23	99.37	99.21	99.25	99.25	-0.09%	289,447
Apr 2, 2026	99.02	99.38	99.00	99.34	99.34	0.23%	304,369
Apr 1, 2026	99.09	99.17	99.04	99.11	99.11	0.03%	453,411
Mar 31, 2026	99.08	99.22	99.00	99.08	98.82	0.25%	326,994
Mar 30, 2026	98.88	99.03	98.74	98.83	98.57	0.16%	188,570
Mar 27, 2026	98.65	98.71	98.43	98.67	98.41	-0.06%	266,074
Mar 26, 2026	98.85	98.85	98.69	98.73	98.47	-0.25%	268,342
Mar 25, 2026	99.00	99.10	98.88	98.98	98.72	0.18%	326,125
Mar 24, 2026	99.32	99.32	98.76	98.80	98.54	-0.54%	398,137
Mar 23, 2026	99.39	99.48	99.20	99.34	99.08	0.20%	326,793
Mar 20, 2026	99.88	99.88	99.10	99.14	98.88	-0.79%	377,668
Mar 19, 2026	100.03	100.11	99.77	99.93	99.67	-0.16%	171,973
Mar 18, 2026	100.23	100.24	100.09	100.09	99.83	-0.15%	103,476
Mar 17, 2026	100.35	100.35	100.07	100.24	99.98	0.01%	180,838
Mar 16, 2026	100.22	100.46	100.06	100.23	99.97	0.06%	164,415
Mar 13, 2026	100.05	100.17	99.97	100.17	99.91	0.30%	342,955
Mar 12, 2026	100.36	100.36	99.81	99.87	99.61	-0.38%	379,455
Mar 11, 2026	100.44	100.48	100.23	100.25	99.99	-0.30%	183,387
Mar 10, 2026	100.57	100.63	100.49	100.55	100.29	-0.10%	268,811
Mar 9, 2026	100.67	100.72	100.56	100.65	100.39	-0.08%	234,419
Mar 6, 2026	100.78	100.78	100.52	100.73	100.47	-0.01%	194,733
Mar 5, 2026	100.63	100.80	100.61	100.74	100.48	-0.06%	280,385
Mar 4, 2026	100.81	100.90	100.72	100.81	100.54	-0.01%	199,450
Mar 3, 2026	101.04	101.10	100.71	100.82	100.56	-0.51%	573,198
Mar 2, 2026	101.42	101.43	101.27	101.34	101.08	-0.48%	199,453
Feb 27, 2026	101.90	101.90	101.79	101.83	101.30	0.06%	159,999
Feb 26, 2026	101.75	101.77	101.73	101.76	101.24	0.07%	126,213
Feb 25, 2026	101.70	101.71	101.61	101.69	101.17	-0.01%	275,373
Feb 24, 2026	101.61	101.75	101.59	101.71	101.18	0.08%	136,700
Feb 23, 2026	101.63	101.66	101.55	101.62	101.10	0.07%	196,585
Feb 20, 2026	101.58	101.58	101.47	101.55	101.03	0.09%	179,576
Feb 19, 2026	101.46	101.54	101.46	101.46	100.94	-0.01%	151,122
Feb 18, 2026	101.45	101.52	101.39	101.47	100.95	-	271,676
Feb 17, 2026	101.46	101.53	101.37	101.47	100.95	0.06%	176,833
Feb 13, 2026	101.43	101.51	101.37	101.41	100.89	0.12%	132,183
Feb 12, 2026	101.23	101.34	101.16	101.29	100.77	0.18%	152,832
Feb 11, 2026	101.03	101.12	101.02	101.11	100.59	-0.05%	255,430
Feb 10, 2026	101.23	101.28	101.11	101.16	100.64	0.07%	287,833
Feb 9, 2026	101.04	101.11	101.00	101.09	100.57	0.05%	151,133
Feb 6, 2026	101.11	101.11	100.98	101.04	100.52	-	177,326
Feb 5, 2026	101.10	101.12	100.94	101.04	100.52	0.14%	441,727
Feb 4, 2026	100.80	100.94	100.80	100.90	100.38	0.09%	191,952
Feb 3, 2026	100.75	100.93	100.70	100.81	100.29	0.06%	367,415
Feb 2, 2026	101.00	101.00	100.67	100.75	100.23	-0.21%	249,049
Jan 30, 2026	100.85	101.00	100.84	100.96	100.19	0.11%	163,883
Jan 29, 2026	100.83	100.92	100.82	100.85	100.08	-0.01%	153,975
Jan 28, 2026	100.79	100.87	100.77	100.86	100.09	0.07%	165,472
Jan 27, 2026	100.72	100.82	100.72	100.79	100.02	0.04%	238,214
Jan 26, 2026	100.79	100.79	100.72	100.75	99.99	0.09%	169,435
Jan 23, 2026	100.65	100.75	100.63	100.66	99.90	0.02%	175,712
Jan 22, 2026	100.69	100.69	100.58	100.64	99.88	-0.06%	245,446
Jan 21, 2026	100.73	100.77	100.51	100.70	99.94	0.09%	341,837
Jan 20, 2026	100.90	100.90	100.49	100.61	99.85	-0.29%	212,536
Jan 16, 2026	100.99	100.99	100.82	100.90	100.13	-0.01%	244,861
Jan 15, 2026	100.99	100.99	100.90	100.91	100.14	-0.01%	142,226
Jan 14, 2026	100.86	100.93	100.83	100.92	100.15	0.10%	160,199
Jan 13, 2026	100.94	100.94	100.79	100.82	100.05	0.02%	108,682
Jan 12, 2026	100.82	100.84	100.72	100.80	100.03	0.10%	166,137
Jan 9, 2026	100.75	100.85	100.70	100.70	99.94	0.03%	125,798
Jan 8, 2026	100.55	100.73	100.55	100.67	99.91	-0.01%	221,651
Jan 7, 2026	100.55	100.73	100.55	100.68	99.92	0.20%	261,420
Jan 6, 2026	100.42	100.48	100.36	100.48	99.71	0.06%	285,004
Jan 5, 2026	100.44	100.48	100.37	100.41	99.65	0.11%	230,192
Jan 2, 2026	100.28	100.31	100.24	100.30	99.53	0.03%	270,146
Dec 31, 2025	100.18	100.30	100.16	100.26	99.50	0.08%	267,818
Dec 30, 2025	100.16	100.22	100.16	100.18	99.42	0.03%	137,648
Dec 29, 2025	100.24	100.24	100.13	100.15	99.39	-	232,189
Dec 26, 2025	100.18	100.25	100.08	100.15	99.39	-0.01%	228,113
Dec 24, 2025	100.16	100.22	100.10	100.16	99.40	-0.23%	181,262
Dec 23, 2025	100.24	100.41	100.15	100.39	99.37	0.12%	372,366
Dec 22, 2025	100.28	100.31	100.21	100.27	99.25	0.08%	477,733
Dec 19, 2025	100.17	100.23	100.14	100.19	99.17	0.05%	201,106
Dec 18, 2025	100.29	100.29	100.13	100.14	99.12	-	170,273
Dec 17, 2025	100.13	100.19	100.05	100.14	99.12	0.05%	129,563
Dec 16, 2025	100.01	100.17	99.99	100.09	99.07	0.02%	163,815
Dec 15, 2025	100.12	100.15	99.98	100.07	99.05	0.09%	80,183
Dec 12, 2025	99.95	100.08	99.88	99.98	98.96	-0.10%	209,349
Dec 11, 2025	100.16	100.20	100.07	100.08	99.06	0.02%	176,242
Dec 10, 2025	100.02	100.14	99.98	100.06	99.04	-	266,968
Dec 9, 2025	100.24	100.24	100.03	100.06	99.04	-0.01%	250,224
Dec 8, 2025	100.11	100.14	100.07	100.07	99.05	-0.05%	264,731
Dec 5, 2025	100.11	100.15	100.11	100.12	99.10	-0.04%	129,857
Dec 4, 2025	100.08	100.17	100.07	100.17	99.14	-0.08%	108,425
Dec 3, 2025	100.16	100.27	100.16	100.25	99.23	0.13%	161,904