VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	100.44	100.52	100.41	100.50	100.50	0.07%	288,540
Jun 25, 2026	100.44	100.46	100.38	100.43	100.43	0.09%	163,268
Jun 24, 2026	100.38	100.47	100.33	100.34	100.34	0.10%	235,445
Jun 23, 2026	100.24	100.56	100.22	100.24	100.24	-0.04%	250,457
Jun 22, 2026	100.44	100.69	100.22	100.28	100.28	0.04%	416,286
Jun 18, 2026	100.26	100.30	100.23	100.24	100.24	0.24%	301,232
Jun 17, 2026	100.19	100.25	100.00	100.00	100.00	-0.09%	310,238
Jun 16, 2026	100.02	100.30	100.02	100.09	100.09	0.02%	197,768
Jun 15, 2026	100.15	100.18	100.06	100.07	100.07	0.11%	274,154
Jun 12, 2026	100.05	100.05	99.80	99.96	99.96	-	311,312
Jun 11, 2026	99.94	100.03	99.82	99.96	99.96	0.13%	468,187
Jun 10, 2026	100.00	100.01	99.78	99.83	99.83	-0.17%	232,169
Jun 9, 2026	100.05	100.08	99.92	100.00	100.00	0.08%	235,900
Jun 8, 2026	100.02	100.07	99.81	99.92	99.92	0.05%	271,639
Jun 5, 2026	99.79	99.93	99.73	99.87	99.87	-0.13%	210,387
Jun 4, 2026	100.04	100.06	100.00	100.00	100.00	0.05%	363,793
Jun 3, 2026	99.81	100.05	99.81	99.95	99.95	-0.05%	309,503
Jun 2, 2026	99.99	100.04	99.97	100.00	100.00	0.16%	304,746
Jun 1, 2026	99.56	99.87	99.54	99.84	99.84	0.05%	342,459
May 29, 2026	99.82	100.08	99.82	100.05	99.79	0.22%	245,711
May 28, 2026	99.62	99.89	99.61	99.83	99.57	0.17%	471,496
May 27, 2026	99.52	99.68	99.52	99.66	99.40	0.17%	298,914
May 26, 2026	99.41	99.58	99.40	99.49	99.23	0.41%	567,199
May 22, 2026	99.11	99.20	99.03	99.08	98.82	0.12%	232,786
May 21, 2026	98.66	98.97	98.64	98.97	98.71	0.01%	363,675
May 20, 2026	98.83	99.00	98.67	98.96	98.71	0.29%	433,185
May 19, 2026	98.71	98.76	98.51	98.67	98.42	-0.26%	274,627
May 18, 2026	99.02	99.06	98.86	98.93	98.68	-0.06%	399,694
May 15, 2026	99.15	99.18	98.71	98.99	98.74	-0.42%	566,997
May 14, 2026	99.50	99.58	99.41	99.41	99.15	-0.03%	281,269
May 13, 2026	99.58	99.58	99.41	99.44	99.18	-0.14%	507,669
May 12, 2026	99.67	99.72	99.55	99.58	99.32	-0.12%	312,965
May 11, 2026	99.73	99.78	99.70	99.70	99.44	-0.05%	219,811
May 8, 2026	99.87	99.87	99.72	99.75	99.49	0.01%	274,090
May 7, 2026	99.82	99.82	99.71	99.74	99.48	-0.03%	292,073
May 6, 2026	99.90	99.92	99.76	99.77	99.51	0.14%	280,058
May 5, 2026	99.69	99.72	99.56	99.63	99.37	0.04%	386,447
May 4, 2026	99.67	99.68	99.45	99.59	99.33	-0.10%	329,424
May 1, 2026	99.78	99.81	99.65	99.69	99.43	-0.03%	361,433
Apr 30, 2026	100.02	100.02	99.89	99.98	99.46	0.06%	322,873
Apr 29, 2026	100.05	100.18	99.87	99.92	99.40	-0.18%	295,357
Apr 28, 2026	100.11	100.15	100.05	100.10	99.58	-0.12%	175,006
Apr 27, 2026	100.29	100.30	100.18	100.23	99.71	-0.03%	235,320
Apr 24, 2026	100.27	100.30	100.20	100.26	99.74	0.06%	180,900
Apr 23, 2026	100.31	100.31	100.03	100.19	99.67	-0.02%	249,857
Apr 22, 2026	100.24	100.26	100.19	100.21	99.69	0.04%	148,362
Apr 21, 2026	100.22	100.23	100.08	100.17	99.65	-0.09%	239,444
Apr 20, 2026	100.15	100.27	100.12	100.26	99.74	0.06%	269,088
Apr 17, 2026	99.99	100.32	99.99	100.20	99.68	0.24%	307,554
Apr 16, 2026	100.02	100.04	99.91	99.97	99.45	0.01%	294,829
Apr 15, 2026	100.06	100.08	99.95	99.96	99.44	-0.10%	189,936
Apr 14, 2026	100.01	100.10	99.98	100.06	99.54	0.05%	273,336
Apr 13, 2026	99.86	100.02	99.82	100.01	99.49	0.15%	329,410
Apr 10, 2026	99.99	99.99	99.82	99.86	99.34	-0.06%	205,758
Apr 9, 2026	99.77	99.95	99.73	99.92	99.40	0.20%	212,813
Apr 8, 2026	99.87	100.10	99.69	99.73	99.21	0.33%	301,504
Apr 7, 2026	99.14	99.43	99.14	99.40	98.89	0.15%	191,683
Apr 6, 2026	99.23	99.37	99.21	99.25	98.74	-0.09%	289,447
Apr 2, 2026	99.02	99.38	99.00	99.34	98.83	0.23%	304,369
Apr 1, 2026	99.09	99.17	99.04	99.11	98.60	0.29%	453,411
Mar 31, 2026	99.08	99.22	99.00	99.08	98.31	0.25%	326,994
Mar 30, 2026	98.88	99.03	98.74	98.83	98.06	0.16%	188,570
Mar 27, 2026	98.65	98.71	98.43	98.67	97.90	-0.06%	266,074
Mar 26, 2026	98.85	98.85	98.69	98.73	97.96	-0.25%	268,342
Mar 25, 2026	99.00	99.10	98.88	98.98	98.21	0.18%	326,125
Mar 24, 2026	99.32	99.32	98.76	98.80	98.03	-0.54%	398,137
Mar 23, 2026	99.39	99.48	99.20	99.34	98.57	0.20%	326,793
Mar 20, 2026	99.88	99.88	99.10	99.14	98.37	-0.79%	377,668
Mar 19, 2026	100.03	100.11	99.77	99.93	99.15	-0.16%	171,973
Mar 18, 2026	100.23	100.24	100.09	100.09	99.31	-0.15%	103,476
Mar 17, 2026	100.35	100.35	100.07	100.24	99.46	0.01%	180,838
Mar 16, 2026	100.22	100.46	100.06	100.23	99.45	0.06%	164,415
Mar 13, 2026	100.05	100.17	99.97	100.17	99.39	0.30%	342,955
Mar 12, 2026	100.36	100.36	99.81	99.87	99.09	-0.38%	379,455
Mar 11, 2026	100.44	100.48	100.23	100.25	99.47	-0.30%	183,387
Mar 10, 2026	100.57	100.63	100.49	100.55	99.77	-0.10%	268,811
Mar 9, 2026	100.67	100.72	100.56	100.65	99.87	-0.08%	234,419
Mar 6, 2026	100.78	100.78	100.52	100.73	99.95	-0.01%	194,733
Mar 5, 2026	100.63	100.80	100.61	100.74	99.96	-0.06%	280,385
Mar 4, 2026	100.81	100.90	100.72	100.81	100.02	-0.01%	199,450
Mar 3, 2026	101.04	101.10	100.71	100.82	100.04	-0.51%	573,198
Mar 2, 2026	101.42	101.43	101.27	101.34	100.55	-0.22%	199,453
Feb 27, 2026	101.90	101.90	101.79	101.83	100.78	0.06%	159,999
Feb 26, 2026	101.75	101.77	101.73	101.76	100.72	0.07%	126,213
Feb 25, 2026	101.70	101.71	101.61	101.69	100.65	-0.01%	275,373
Feb 24, 2026	101.61	101.75	101.59	101.71	100.66	0.08%	136,700
Feb 23, 2026	101.63	101.66	101.55	101.62	100.58	0.07%	196,585
Feb 20, 2026	101.58	101.58	101.47	101.55	100.51	0.09%	179,576
Feb 19, 2026	101.46	101.54	101.46	101.46	100.42	-0.01%	151,122
Feb 18, 2026	101.45	101.52	101.39	101.47	100.43	-	271,676
Feb 17, 2026	101.46	101.53	101.37	101.47	100.43	0.06%	176,833
Feb 13, 2026	101.43	101.51	101.37	101.41	100.37	0.12%	132,183
Feb 12, 2026	101.23	101.34	101.16	101.29	100.25	0.18%	152,832
Feb 11, 2026	101.03	101.12	101.02	101.11	100.07	-0.05%	255,430
Feb 10, 2026	101.23	101.28	101.11	101.16	100.12	0.07%	287,833
Feb 9, 2026	101.04	101.11	101.00	101.09	100.05	0.05%	151,133
Feb 6, 2026	101.11	101.11	100.98	101.04	100.00	-	177,326
Feb 5, 2026	101.10	101.12	100.94	101.04	100.00	0.14%	441,727
Feb 4, 2026	100.80	100.94	100.80	100.90	99.86	0.09%	191,952
Feb 3, 2026	100.75	100.93	100.70	100.81	99.78	0.06%	367,415