|
Closing price on 2/19/2025
|
|
| Open |
10.45 |
| High |
11.15 |
| Low |
10.45 |
| Volume |
14,100 |
| Split-adjusted Price |
10.95 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
0.00 / 0.00%
|
10.45
|
11.15
|
10.45
|
10.95
|
10.80
|
10.95
|
14,100
|
|
|
2/18/2025
|
-0.25 / -2.23%
|
11.20
|
11.25
|
10.90
|
10.95
|
11.00
|
10.95
|
7,200
|
|
|
2/17/2025
|
+0.20 / +1.82%
|
10.90
|
11.30
|
10.50
|
11.20
|
10.99
|
11.20
|
10,700
|
|
|
2/14/2025
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.75
|
11.00
|
10.89
|
11.00
|
13,400
|
|
|
2/13/2025
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.13
|
11.10
|
6,700
|
|
|
2/12/2025
|
-0.25 / -2.18%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.28
|
11.20
|
2,500
|
|
|
2/11/2025
|
+0.05 / +0.44%
|
11.20
|
11.50
|
11.20
|
11.45
|
11.38
|
11.45
|
9,600
|
|
|
2/10/2025
|
-0.20 / -1.72%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.49
|
11.40
|
13,600
|
|
|
2/7/2025
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.54
|
11.60
|
8,800
|
|
|
2/6/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.45
|
11.50
|
11.50
|
11.50
|
11,400
|
|
|
2/5/2025
|
-0.10 / -0.86%
|
11.85
|
11.90
|
11.30
|
11.50
|
11.55
|
11.50
|
9,600
|
|
|
2/4/2025
|
+0.05 / +0.43%
|
10.80
|
11.80
|
10.80
|
11.60
|
11.58
|
11.60
|
10,600
|
|
|
2/3/2025
|
-0.05 / -0.43%
|
11.80
|
11.90
|
11.50
|
11.55
|
11.69
|
11.55
|
5,200
|
|
|
1/24/2025
|
+0.15 / +1.31%
|
11.45
|
11.95
|
11.45
|
11.60
|
11.49
|
11.60
|
17,500
|
|
|
1/23/2025
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.30
|
11.45
|
11.40
|
11.45
|
2,000
|
|
|
1/22/2025
|
-0.55 / -4.58%
|
12.10
|
12.10
|
11.45
|
11.45
|
11.68
|
11.45
|
11,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.60
|
12.00
|
11.76
|
12.00
|
12,900
|
|
|
1/20/2025
|
+0.45 / +3.90%
|
11.55
|
12.35
|
11.50
|
12.00
|
11.97
|
12.00
|
23,800
|
|
|
1/17/2025
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.55
|
11.55
|
11.63
|
11.55
|
5,600
|
|
|
1/16/2025
|
+0.55 / +5.00%
|
11.25
|
11.70
|
11.05
|
11.55
|
11.30
|
11.55
|
18,600
|
|
|
1/15/2025
|
+0.70 / +6.80%
|
10.05
|
11.00
|
10.05
|
11.00
|
10.80
|
11.00
|
26,600
|
|
|
1/14/2025
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.18
|
10.30
|
8,200
|
|
|
1/13/2025
|
-0.45 / -4.23%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.08
|
10.20
|
13,700
|
|
|
1/10/2025
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.25
|
10.65
|
10.56
|
10.65
|
11,000
|
|
|
1/9/2025
|
+0.10 / +0.95%
|
10.55
|
11.00
|
10.55
|
10.65
|
10.70
|
10.65
|
5,300
|
|
|
1/8/2025
|
-0.10 / -0.94%
|
10.10
|
10.90
|
10.10
|
10.55
|
10.58
|
10.55
|
4,300
|
|
|
1/7/2025
|
-0.80 / -6.99%
|
10.75
|
11.05
|
10.65
|
10.65
|
10.72
|
10.65
|
78,000
|
|
|
1/6/2025
|
-0.25 / -2.14%
|
11.75
|
11.75
|
11.10
|
11.45
|
11.42
|
11.45
|
7,800
|
|
|
1/3/2025
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.30
|
11.70
|
11.51
|
11.70
|
44,600
|
|
|
1/2/2025
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.13
|
12.10
|
22,300
|
|
|