|
Closing price on 11/27/2025
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.56 |
| Volume |
19,400 |
| Split-adjusted Price |
8.56 |
There is no data on 11/28/2025. Display data on 11/27/2025 instead.
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
-0.03 / -0.35%
|
8.60
|
8.60
|
8.56
|
8.56
|
8.58
|
8.56
|
19,400
|
|
|
11/26/2025
|
+0.01 / +0.12%
|
8.55
|
8.90
|
8.55
|
8.59
|
8.60
|
8.59
|
3,000
|
|
|
11/25/2025
|
-0.04 / -0.46%
|
8.60
|
8.64
|
8.57
|
8.58
|
8.60
|
8.58
|
16,300
|
|
|
11/24/2025
|
+0.05 / +0.58%
|
8.59
|
9.16
|
8.58
|
8.62
|
8.93
|
8.62
|
19,300
|
|
|
11/21/2025
|
-0.23 / -2.61%
|
8.56
|
8.79
|
8.56
|
8.57
|
8.62
|
8.57
|
1,900
|
|
|
11/20/2025
|
-0.14 / -1.57%
|
8.63
|
8.80
|
8.50
|
8.80
|
8.56
|
8.80
|
7,000
|
|
|
11/19/2025
|
0.00 / 0.00%
|
8.94
|
8.94
|
8.94
|
8.94
|
8.94
|
8.94
|
0
|
|
|
11/18/2025
|
+0.10 / +1.13%
|
8.85
|
8.96
|
8.84
|
8.94
|
8.89
|
8.94
|
4,500
|
|
|
11/17/2025
|
-0.01 / -0.11%
|
8.98
|
8.98
|
8.81
|
8.84
|
8.84
|
8.84
|
15,500
|
|
|
11/14/2025
|
-0.01 / -0.11%
|
8.80
|
8.97
|
8.60
|
8.85
|
8.73
|
8.85
|
14,900
|
|
|
11/13/2025
|
+0.06 / +0.68%
|
8.80
|
8.86
|
8.80
|
8.86
|
8.83
|
8.86
|
800
|
|
|
11/12/2025
|
+0.19 / +2.21%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
300
|
|
|
11/11/2025
|
-0.26 / -2.93%
|
8.60
|
8.61
|
8.60
|
8.61
|
8.60
|
8.61
|
3,500
|
|
|
11/10/2025
|
-0.12 / -1.33%
|
8.90
|
8.90
|
8.40
|
8.87
|
8.72
|
8.87
|
300
|
|
|
11/7/2025
|
+0.28 / +3.21%
|
8.71
|
8.99
|
8.60
|
8.99
|
8.65
|
8.99
|
5,100
|
|
|
11/6/2025
|
-0.28 / -3.11%
|
8.96
|
8.98
|
8.50
|
8.71
|
8.86
|
8.71
|
16,800
|
|
|
11/5/2025
|
-0.01 / -0.11%
|
8.41
|
8.99
|
8.41
|
8.99
|
8.45
|
8.99
|
1,800
|
|
|
11/4/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.81
|
9.00
|
21,500
|
|
|
11/3/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.97
|
9.00
|
2,300
|
|
|
10/31/2025
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
9.00
|
11,500
|
|
|
10/30/2025
|
-0.20 / -2.20%
|
8.91
|
8.91
|
8.90
|
8.90
|
8.90
|
8.90
|
11,600
|
|
|
10/29/2025
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.10
|
9.10
|
9.11
|
9.10
|
10,800
|
|
|
10/28/2025
|
+0.45 / +5.20%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.08
|
9.10
|
44,200
|
|
|
10/27/2025
|
+0.34 / +4.09%
|
8.70
|
8.70
|
8.40
|
8.65
|
8.65
|
8.65
|
22,400
|
|
|
10/24/2025
|
0.00 / 0.00%
|
8.31
|
8.31
|
8.21
|
8.31
|
8.31
|
8.31
|
9,900
|
|
|
10/23/2025
|
+0.01 / +0.12%
|
8.35
|
8.40
|
8.31
|
8.31
|
8.31
|
8.31
|
3,800
|
|
|
10/22/2025
|
-0.08 / -0.95%
|
8.38
|
8.75
|
8.10
|
8.30
|
8.30
|
8.30
|
16,100
|
|
|
10/21/2025
|
-0.63 / -6.99%
|
9.01
|
9.01
|
8.38
|
8.38
|
8.52
|
8.38
|
67,100
|
|
|
10/20/2025
|
-0.38 / -4.05%
|
9.10
|
9.60
|
9.00
|
9.01
|
9.12
|
9.01
|
21,600
|
|
|
10/17/2025
|
-0.40 / -4.09%
|
9.50
|
9.61
|
9.20
|
9.39
|
9.49
|
9.39
|
22,000
|
|
|