|
Closing price on 4/21/2025
|
|
| Open |
10.35 |
| High |
10.70 |
| Low |
10.15 |
| Volume |
11,500 |
| Split-adjusted Price |
10.25 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
-0.50 / -4.65%
|
10.35
|
10.70
|
10.15
|
10.25
|
10.20
|
10.25
|
11,500
|
|
|
4/18/2025
|
+0.15 / +1.42%
|
10.30
|
10.75
|
10.30
|
10.75
|
10.41
|
10.75
|
6,900
|
|
|
4/17/2025
|
-0.35 / -3.20%
|
10.30
|
10.90
|
10.20
|
10.60
|
10.36
|
10.60
|
11,800
|
|
|
4/16/2025
|
-0.05 / -0.45%
|
11.25
|
11.25
|
10.40
|
10.95
|
10.59
|
10.95
|
8,200
|
|
|
4/15/2025
|
-0.35 / -3.08%
|
10.85
|
11.25
|
10.80
|
11.00
|
10.91
|
11.00
|
9,600
|
|
|
4/14/2025
|
-0.05 / -0.44%
|
10.80
|
11.45
|
10.80
|
11.35
|
11.02
|
11.35
|
9,100
|
|
|
4/11/2025
|
+0.30 / +2.70%
|
11.75
|
11.75
|
10.60
|
11.40
|
10.78
|
11.40
|
18,500
|
|
|
4/10/2025
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.06
|
11.10
|
16,300
|
|
|
4/9/2025
|
-0.05 / -0.48%
|
10.45
|
10.45
|
9.72
|
10.40
|
10.20
|
10.40
|
2,000
|
|
|
4/8/2025
|
-0.75 / -6.70%
|
10.50
|
11.20
|
10.45
|
10.45
|
10.47
|
10.45
|
18,900
|
|
|
4/4/2025
|
-0.40 / -3.45%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.84
|
11.20
|
8,400
|
|
|
4/3/2025
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.00
|
11.60
|
11.24
|
11.60
|
14,000
|
|
|
4/2/2025
|
+0.20 / +1.74%
|
11.70
|
12.10
|
11.70
|
11.70
|
11.89
|
11.70
|
24,500
|
|
|
4/1/2025
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.35
|
11.50
|
11.41
|
11.50
|
5,800
|
|
|
3/31/2025
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.35
|
11.45
|
11.39
|
11.45
|
3,400
|
|
|
3/28/2025
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.40
|
11.45
|
11.44
|
11.45
|
2,800
|
|
|
3/27/2025
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.47
|
11.60
|
2,900
|
|
|
3/26/2025
|
+0.10 / +0.88%
|
11.40
|
11.90
|
11.40
|
11.50
|
11.44
|
11.50
|
7,700
|
|
|
3/25/2025
|
-0.25 / -2.15%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.48
|
11.40
|
12,400
|
|
|
3/24/2025
|
-0.65 / -5.28%
|
11.75
|
11.75
|
11.65
|
11.65
|
11.66
|
11.65
|
9,300
|
|
|
3/21/2025
|
0.00 / 0.00%
|
11.75
|
12.55
|
11.75
|
12.30
|
11.89
|
12.30
|
1,900
|
|
|
3/20/2025
|
-0.05 / -0.40%
|
11.80
|
12.50
|
11.80
|
12.30
|
11.91
|
12.30
|
8,600
|
|
|
3/19/2025
|
-0.25 / -1.98%
|
12.20
|
12.65
|
12.20
|
12.35
|
12.31
|
12.35
|
7,000
|
|
|
3/18/2025
|
+0.15 / +1.20%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.45
|
12.60
|
6,800
|
|
|
3/17/2025
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.45
|
12.51
|
12.45
|
16,900
|
|
|
3/14/2025
|
-0.45 / -3.49%
|
12.85
|
13.30
|
12.40
|
12.45
|
12.79
|
12.45
|
28,800
|
|
|
3/13/2025
|
+0.15 / +1.18%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.63
|
12.90
|
7,000
|
|
|
3/12/2025
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.35
|
12.75
|
12.52
|
12.75
|
13,100
|
|
|
3/11/2025
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.55
|
12.80
|
12,500
|
|
|
3/10/2025
|
-0.20 / -1.54%
|
13.00
|
13.35
|
12.80
|
12.80
|
12.91
|
12.80
|
15,100
|
|
|