VTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	103.89	104.04	103.88	104.01	104.01	-0.15%	2,516
Apr 27, 2026	104.19	104.25	104.07	104.17	104.17	-0.01%	10,406
Apr 24, 2026	104.09	104.24	104.05	104.18	104.18	0.12%	28,291
Apr 23, 2026	104.16	104.16	103.85	104.06	104.06	-0.05%	54,671
Apr 22, 2026	104.13	104.17	103.99	104.11	104.11	0.14%	13,554
Apr 21, 2026	104.05	104.12	103.85	103.96	103.96	-0.15%	54,235
Apr 20, 2026	104.14	104.16	104.00	104.12	104.12	0.06%	19,778
Apr 17, 2026	103.97	104.10	103.91	104.06	104.06	0.45%	19,469
Apr 16, 2026	103.59	103.71	103.53	103.60	103.60	0.07%	13,032
Apr 15, 2026	103.62	103.67	103.45	103.52	103.52	-0.12%	13,025
Apr 14, 2026	103.65	103.74	103.61	103.64	103.64	0.01%	19,586
Apr 13, 2026	103.46	103.70	103.40	103.63	103.63	0.26%	22,792
Apr 10, 2026	103.59	103.62	103.30	103.36	103.36	-0.18%	16,084
Apr 9, 2026	103.30	103.68	103.30	103.55	103.55	0.29%	38,362
Apr 8, 2026	103.63	103.76	103.18	103.25	103.25	0.34%	27,711
Apr 7, 2026	102.77	102.96	102.70	102.90	102.90	0.08%	15,972
Apr 6, 2026	102.73	103.02	102.72	102.82	102.82	-0.07%	43,824
Apr 2, 2026	102.45	102.93	102.45	102.90	102.90	0.24%	35,026
Apr 1, 2026	102.41	102.69	102.41	102.65	102.65	0.14%	21,926
Mar 31, 2026	102.54	102.72	102.34	102.51	102.17	0.40%	121,901
Mar 30, 2026	101.90	102.20	101.86	102.10	101.76	0.24%	32,946
Mar 27, 2026	101.72	101.86	101.44	101.86	101.52	0.07%	31,194
Mar 26, 2026	101.89	102.01	101.75	101.79	101.46	-0.19%	25,529
Mar 25, 2026	101.96	102.10	101.84	101.99	101.65	0.24%	13,359
Mar 24, 2026	102.22	102.27	101.69	101.74	101.41	-0.64%	24,846
Mar 23, 2026	102.20	102.67	102.19	102.40	102.06	0.28%	33,034
Mar 20, 2026	102.82	102.93	102.11	102.11	101.77	-1.11%	49,754
Mar 19, 2026	103.27	103.43	102.99	103.26	102.92	-0.16%	53,640
Mar 18, 2026	103.49	103.59	103.40	103.43	103.09	-0.07%	28,796
Mar 17, 2026	103.52	103.60	103.44	103.51	103.16	0.08%	12,611
Mar 16, 2026	103.55	103.79	103.34	103.42	103.08	-0.07%	35,456
Mar 13, 2026	103.29	103.52	103.19	103.49	103.15	0.48%	24,973
Mar 12, 2026	103.40	103.42	102.88	103.00	102.66	-0.44%	21,658
Mar 11, 2026	103.57	103.59	103.33	103.46	103.11	-0.27%	56,368
Mar 10, 2026	103.79	103.97	103.68	103.73	103.39	-0.10%	89,096
Mar 9, 2026	103.89	104.01	103.68	103.83	103.49	-0.17%	31,396
Mar 6, 2026	103.88	104.05	103.74	104.01	103.67	-0.14%	28,194
Mar 5, 2026	104.13	104.16	103.82	104.16	103.82	-	14,728
Mar 4, 2026	104.20	104.29	104.04	104.16	103.82	0.12%	46,484
Mar 3, 2026	104.26	104.27	103.91	104.04	103.70	-0.73%	39,465
Mar 2, 2026	104.97	105.00	104.75	104.80	104.46	-0.61%	60,431
Feb 27, 2026	105.50	105.84	105.35	105.44	104.78	0.05%	31,449
Feb 26, 2026	105.39	105.39	105.30	105.39	104.73	0.15%	56,813
Feb 25, 2026	105.19	105.24	105.18	105.23	104.57	0.05%	31,046
Feb 24, 2026	105.06	105.26	105.06	105.18	104.52	0.06%	20,923
Feb 23, 2026	105.13	105.13	104.98	105.12	104.46	0.18%	35,122
Feb 20, 2026	104.94	104.94	104.86	104.93	104.28	0.15%	39,092
Feb 19, 2026	104.79	104.96	104.77	104.77	104.12	0.02%	103,522
Feb 18, 2026	104.76	104.85	104.68	104.75	104.10	-0.04%	17,238
Feb 17, 2026	105.05	105.05	104.74	104.79	104.14	0.14%	22,903
Feb 13, 2026	104.70	104.82	104.62	104.64	103.99	0.05%	40,505
Feb 12, 2026	104.41	104.61	104.36	104.59	103.94	0.26%	60,971
Feb 11, 2026	104.27	104.33	104.19	104.32	103.67	-0.04%	20,348
Feb 10, 2026	104.52	104.59	104.34	104.36	103.71	0.07%	26,291
Feb 9, 2026	104.26	104.34	104.20	104.29	103.64	0.12%	23,771
Feb 6, 2026	104.28	104.28	104.12	104.16	103.51	-0.10%	23,888
Feb 5, 2026	104.06	104.33	104.06	104.26	103.61	0.22%	114,967
Feb 4, 2026	103.91	104.10	103.82	104.03	103.38	0.12%	69,053
Feb 3, 2026	103.85	103.92	103.76	103.90	103.25	0.07%	12,621
Feb 2, 2026	103.75	103.91	103.75	103.83	103.18	-0.27%	23,130
Jan 30, 2026	104.00	104.17	103.97	104.11	103.13	0.13%	12,074
Jan 29, 2026	103.96	104.06	103.96	103.97	102.99	-0.02%	15,503
Jan 28, 2026	103.90	104.05	103.90	103.99	103.01	0.05%	12,059
Jan 27, 2026	103.90	103.99	103.90	103.94	102.96	0.02%	15,699
Jan 26, 2026	103.93	104.02	103.91	103.91	102.93	0.10%	19,233
Jan 23, 2026	103.77	103.84	103.77	103.81	102.83	0.14%	35,423
Jan 22, 2026	103.75	103.76	103.63	103.67	102.69	-0.18%	72,898
Jan 21, 2026	103.55	103.90	103.54	103.85	102.87	0.19%	36,523
Jan 20, 2026	103.99	104.02	103.51	103.66	102.68	-0.45%	46,334
Jan 16, 2026	104.23	104.23	104.12	104.13	103.15	-0.05%	19,930
Jan 15, 2026	104.24	104.30	104.18	104.18	103.20	0.01%	39,392
Jan 14, 2026	104.18	104.20	104.10	104.17	103.19	-0.01%	19,419
Jan 13, 2026	104.11	104.19	104.06	104.18	103.20	0.12%	13,381
Jan 12, 2026	104.03	104.15	104.01	104.05	103.07	-0.11%	19,644
Jan 9, 2026	104.00	104.17	103.93	104.16	103.18	0.26%	8,086
Jan 8, 2026	103.96	104.09	103.89	103.89	102.91	-0.15%	35,225
Jan 7, 2026	104.00	104.09	103.90	104.05	103.07	0.26%	13,733
Jan 6, 2026	103.75	103.84	103.65	103.78	102.80	-0.05%	30,980
Jan 5, 2026	103.72	103.91	103.72	103.84	102.86	0.12%	35,235
Jan 2, 2026	103.58	103.72	103.56	103.71	102.73	0.08%	47,241
Dec 31, 2025	103.53	103.69	103.52	103.63	102.65	0.07%	28,160
Dec 30, 2025	103.38	103.62	103.38	103.56	102.59	0.01%	27,277
Dec 29, 2025	103.55	103.58	103.48	103.55	102.58	0.06%	23,791
Dec 26, 2025	103.76	103.76	103.45	103.49	102.52	-0.07%	19,276
Dec 24, 2025	103.63	103.68	103.56	103.56	102.59	0.06%	30,045
Dec 23, 2025	103.29	103.58	103.25	103.50	102.53	0.17%	41,611
Dec 22, 2025	103.27	103.41	103.26	103.32	102.35	0.04%	42,042
Dec 19, 2025	103.30	103.37	103.28	103.28	102.31	0.06%	30,100
Dec 18, 2025	103.57	103.57	103.22	103.22	102.25	-0.37%	33,040
Dec 17, 2025	103.67	104.42	103.51	103.60	102.29	-0.09%	46,098
Dec 16, 2025	103.48	103.69	103.43	103.69	102.38	0.21%	24,473
Dec 15, 2025	103.65	103.65	103.41	103.47	102.16	0.07%	33,813
Dec 12, 2025	103.41	103.53	103.32	103.40	102.09	-0.21%	12,929
Dec 11, 2025	103.77	103.84	103.59	103.62	102.31	0.09%	10,015
Dec 10, 2025	103.46	103.67	103.43	103.53	102.22	0.07%	9,043
Dec 9, 2025	103.74	104.03	103.46	103.46	102.15	-0.08%	32,619
Dec 8, 2025	103.59	103.94	103.51	103.54	102.23	0.01%	11,575
Dec 5, 2025	103.50	103.61	103.49	103.53	102.22	-0.15%	17,195
Dec 4, 2025	103.54	103.69	103.43	103.69	102.38	0.03%	17,587
Dec 3, 2025	103.64	103.79	103.61	103.66	102.35	0.06%	15,148