VTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	106.34	106.34	105.39	105.45	105.45	0.06%	9,153
Feb 26, 2026	105.39	105.42	105.30	105.39	105.39	0.15%	17,674
Feb 25, 2026	105.19	105.24	105.18	105.23	105.23	0.05%	31,046
Feb 24, 2026	105.06	105.26	105.06	105.18	105.18	0.06%	20,923
Feb 23, 2026	105.13	105.13	104.98	105.12	105.12	0.18%	35,122
Feb 20, 2026	104.94	104.94	104.86	104.93	104.93	0.15%	39,092
Feb 19, 2026	104.79	104.96	104.77	104.77	104.77	0.02%	103,522
Feb 18, 2026	104.76	104.85	104.68	104.75	104.75	-0.04%	17,238
Feb 17, 2026	105.05	105.05	104.74	104.79	104.79	0.14%	22,903
Feb 13, 2026	104.70	104.82	104.62	104.64	104.64	0.05%	40,505
Feb 12, 2026	104.41	104.61	104.36	104.59	104.59	0.26%	60,971
Feb 11, 2026	104.27	104.33	104.19	104.32	104.32	-0.04%	20,348
Feb 10, 2026	104.52	104.59	104.34	104.36	104.36	0.07%	26,291
Feb 9, 2026	104.26	104.34	104.20	104.29	104.29	0.12%	23,771
Feb 6, 2026	104.28	104.28	104.12	104.16	104.16	-0.10%	23,888
Feb 5, 2026	104.06	104.33	104.06	104.26	104.26	0.22%	114,967
Feb 4, 2026	103.91	104.10	103.82	104.03	104.03	0.12%	69,053
Feb 3, 2026	103.85	103.92	103.76	103.90	103.90	0.07%	12,621
Feb 2, 2026	103.75	103.91	103.75	103.83	103.83	-0.27%	23,130
Jan 30, 2026	104.00	104.17	103.97	104.11	103.78	0.13%	12,074
Jan 29, 2026	103.96	104.06	103.96	103.97	103.64	-0.02%	15,503
Jan 28, 2026	103.90	104.05	103.90	103.99	103.66	0.05%	12,059
Jan 27, 2026	103.90	103.99	103.90	103.94	103.60	0.02%	15,699
Jan 26, 2026	103.93	104.02	103.91	103.91	103.58	0.10%	19,233
Jan 23, 2026	103.77	103.84	103.77	103.81	103.47	0.14%	35,423
Jan 22, 2026	103.75	103.76	103.63	103.67	103.33	-0.18%	72,898
Jan 21, 2026	103.55	103.90	103.54	103.85	103.52	0.19%	36,523
Jan 20, 2026	103.99	104.02	103.51	103.66	103.33	-0.45%	46,334
Jan 16, 2026	104.23	104.23	104.12	104.13	103.79	-0.05%	19,930
Jan 15, 2026	104.24	104.30	104.18	104.18	103.85	0.01%	39,392
Jan 14, 2026	104.18	104.20	104.10	104.17	103.84	-0.01%	19,419
Jan 13, 2026	104.11	104.19	104.06	104.18	103.85	0.12%	13,381
Jan 12, 2026	104.03	104.15	104.01	104.05	103.72	-0.11%	19,644
Jan 9, 2026	104.00	104.17	103.93	104.16	103.83	0.26%	8,086
Jan 8, 2026	103.96	104.09	103.89	103.89	103.56	-0.15%	35,225
Jan 7, 2026	104.00	104.09	103.90	104.05	103.72	0.26%	13,733
Jan 6, 2026	103.75	103.84	103.65	103.78	103.45	-0.05%	30,980
Jan 5, 2026	103.72	103.91	103.72	103.84	103.50	0.12%	35,235
Jan 2, 2026	103.58	103.72	103.56	103.71	103.38	0.08%	47,241
Dec 31, 2025	103.53	103.69	103.52	103.63	103.30	0.07%	28,160
Dec 30, 2025	103.38	103.62	103.38	103.56	103.23	0.01%	27,277
Dec 29, 2025	103.55	103.58	103.48	103.55	103.22	0.06%	23,791
Dec 26, 2025	103.76	103.76	103.45	103.49	103.16	-0.07%	19,276
Dec 24, 2025	103.63	103.68	103.56	103.56	103.23	0.06%	30,045
Dec 23, 2025	103.29	103.58	103.25	103.50	103.17	0.17%	41,611
Dec 22, 2025	103.27	103.41	103.26	103.32	102.99	0.04%	42,042
Dec 19, 2025	103.30	103.37	103.28	103.28	102.95	0.06%	30,100
Dec 18, 2025	103.57	103.57	103.22	103.22	102.89	-0.37%	33,040
Dec 17, 2025	103.67	104.42	103.51	103.60	102.93	-0.09%	46,098
Dec 16, 2025	103.48	103.69	103.43	103.69	103.02	0.21%	24,473
Dec 15, 2025	103.65	103.65	103.41	103.47	102.80	0.07%	33,813
Dec 12, 2025	103.41	103.53	103.32	103.40	102.73	-0.21%	12,929
Dec 11, 2025	103.77	103.84	103.59	103.62	102.95	0.09%	10,015
Dec 10, 2025	103.46	103.67	103.43	103.53	102.86	0.07%	9,043
Dec 9, 2025	103.74	104.03	103.46	103.46	102.79	-0.08%	32,619
Dec 8, 2025	103.59	103.94	103.51	103.54	102.87	0.01%	11,575
Dec 5, 2025	103.50	103.61	103.49	103.53	102.86	-0.15%	17,195
Dec 4, 2025	103.54	103.69	103.43	103.69	103.02	0.03%	17,587
Dec 3, 2025	103.64	103.79	103.61	103.66	102.99	0.06%	15,148
Dec 2, 2025	103.59	103.89	103.46	103.60	102.93	-0.14%	20,362
Dec 1, 2025	103.75	103.83	103.58	103.74	103.07	-0.66%	37,292
Nov 28, 2025	104.29	104.52	104.29	104.43	103.43	0.03%	4,848
Nov 26, 2025	104.10	104.47	104.10	104.40	103.39	0.29%	9,877
Nov 25, 2025	104.15	104.15	104.04	104.10	103.10	0.05%	11,363
Nov 24, 2025	104.16	104.16	104.03	104.05	103.04	0.03%	9,953
Nov 21, 2025	104.07	104.16	103.96	104.02	103.01	0.07%	14,391
Nov 20, 2025	103.94	103.97	103.86	103.94	102.94	0.05%	7,301
Nov 19, 2025	104.25	104.25	103.86	103.89	102.88	-0.17%	17,051
Nov 18, 2025	104.09	104.17	104.00	104.07	103.06	0.19%	10,301
Nov 17, 2025	103.88	104.05	103.82	103.87	102.87	0.16%	20,509
Nov 14, 2025	104.03	104.07	103.71	103.71	102.71	-0.23%	16,560
Nov 13, 2025	104.04	104.06	103.91	103.95	102.94	-0.20%	7,068
Nov 12, 2025	104.25	104.38	104.11	104.15	103.15	-0.21%	11,272
Nov 11, 2025	104.25	104.37	104.16	104.37	103.37	0.31%	8,378
Nov 10, 2025	104.06	104.17	103.96	104.05	103.05	0.06%	10,096
Nov 7, 2025	103.91	104.13	103.85	103.99	102.99	-	11,744
Nov 6, 2025	104.09	104.09	103.89	103.99	102.98	0.19%	3,736
Nov 5, 2025	103.95	103.96	103.77	103.78	102.78	-0.26%	14,980
Nov 4, 2025	103.86	104.11	103.80	104.05	103.05	0.22%	6,880
Nov 3, 2025	103.92	103.99	103.71	103.83	102.83	-0.52%	9,329
Oct 31, 2025	104.30	104.78	104.29	104.37	103.06	0.14%	16,359
Oct 30, 2025	103.96	104.27	103.91	104.23	102.92	0.01%	22,306
Oct 29, 2025	104.44	104.50	104.20	104.22	102.90	-0.21%	9,464
Oct 28, 2025	104.56	104.69	104.44	104.44	103.13	-0.10%	11,635
Oct 27, 2025	104.40	104.68	104.40	104.54	103.22	0.01%	16,440
Oct 24, 2025	104.57	104.73	104.38	104.53	103.21	0.13%	19,656
Oct 23, 2025	104.33	104.43	104.27	104.39	103.08	0.01%	35,848
Oct 22, 2025	104.54	104.59	104.36	104.38	103.07	-0.01%	13,731
Oct 21, 2025	104.45	104.49	104.32	104.39	103.08	0.07%	31,482
Oct 20, 2025	104.38	104.46	104.27	104.32	103.01	0.14%	12,126
Oct 17, 2025	104.03	104.24	103.96	104.17	102.86	0.14%	44,690
Oct 16, 2025	103.75	104.11	103.67	104.03	102.72	0.22%	12,343
Oct 15, 2025	103.72	103.85	103.67	103.80	102.49	0.21%	20,621
Oct 14, 2025	103.60	103.73	103.55	103.58	102.28	-0.15%	14,069
Oct 13, 2025	103.47	103.74	103.43	103.74	102.43	0.29%	17,599
Oct 10, 2025	103.32	103.50	103.25	103.44	102.14	0.42%	15,388
Oct 9, 2025	102.98	103.05	102.88	103.01	101.71	0.05%	13,780
Oct 8, 2025	103.09	103.13	102.95	102.95	101.65	-	35,485
Oct 7, 2025	102.89	103.15	102.86	102.95	101.65	0.06%	8,703
Oct 6, 2025	102.74	102.93	102.65	102.89	101.59	0.15%	13,224