|
|
Closing price on 8/8/2025
|
|
| Open |
114.90 |
| High |
117.60 |
| Low |
113.20 |
| Volume |
3,217,500 |
| Split-adjusted Price |
117.00 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
VIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+2.00 / +1.74%
|
114.90
|
117.60
|
113.20
|
117.00
|
115.91
|
117.00
|
3,217,500
|
|
|
8/7/2025
|
-3.50 / -2.95%
|
118.50
|
122.00
|
115.00
|
115.00
|
117.77
|
115.00
|
4,140,100
|
|
|
8/6/2025
|
+1.00 / +0.85%
|
117.50
|
120.00
|
115.00
|
118.50
|
117.69
|
118.50
|
5,009,599
|
|
|
8/5/2025
|
+6.30 / +5.67%
|
117.60
|
118.90
|
114.60
|
117.50
|
117.76
|
117.50
|
34,341,512
|
|
|
8/4/2025
|
+7.20 / +6.92%
|
106.20
|
111.20
|
105.00
|
111.20
|
110.52
|
111.20
|
93,877,600
|
|
|
8/1/2025
|
-1.50 / -1.42%
|
106.00
|
109.80
|
104.00
|
104.00
|
106.13
|
104.00
|
3,947,500
|
|
|
7/31/2025
|
-4.00 / -3.65%
|
108.70
|
109.50
|
105.00
|
105.50
|
106.80
|
105.50
|
5,664,700
|
|
|
7/30/2025
|
-3.70 / -3.27%
|
113.20
|
114.00
|
108.10
|
109.50
|
111.04
|
109.50
|
4,353,100
|
|
|
7/29/2025
|
-2.40 / -2.08%
|
115.00
|
117.20
|
113.00
|
113.20
|
115.05
|
113.20
|
4,595,300
|
|
|
7/28/2025
|
+1.50 / +1.31%
|
115.00
|
118.00
|
114.10
|
115.60
|
115.66
|
115.60
|
3,265,900
|
|
|
7/25/2025
|
-1.90 / -1.64%
|
113.20
|
118.00
|
113.10
|
114.10
|
115.19
|
114.10
|
3,383,900
|
|
|
7/24/2025
|
+1.00 / +0.87%
|
115.20
|
117.00
|
109.70
|
116.00
|
112.95
|
116.00
|
6,030,600
|
|
|
7/23/2025
|
-2.50 / -2.13%
|
119.50
|
119.50
|
115.00
|
115.00
|
116.15
|
115.00
|
2,804,200
|
|
|
7/22/2025
|
+5.50 / +4.91%
|
112.20
|
117.50
|
112.20
|
117.50
|
114.35
|
117.50
|
4,288,700
|
|
|
7/21/2025
|
-7.00 / -5.88%
|
120.50
|
122.50
|
110.70
|
112.00
|
117.61
|
112.00
|
4,306,600
|
|
|
7/18/2025
|
-3.00 / -2.46%
|
124.70
|
124.70
|
117.50
|
119.00
|
120.22
|
119.00
|
6,065,800
|
|
|
7/17/2025
|
+4.60 / +3.92%
|
118.10
|
123.30
|
118.10
|
122.00
|
122.13
|
122.00
|
6,597,500
|
|
|
7/16/2025
|
+5.80 / +5.20%
|
111.00
|
118.20
|
110.10
|
117.40
|
113.38
|
117.40
|
1,862,100
|
|
|
7/15/2025
|
-1.40 / -1.24%
|
114.00
|
114.00
|
111.00
|
111.60
|
112.45
|
111.60
|
3,248,800
|
|
|
7/14/2025
|
+5.00 / +4.63%
|
115.00
|
115.50
|
111.00
|
113.00
|
114.04
|
113.00
|
5,532,400
|
|
|
7/11/2025
|
+6.40 / +6.30%
|
104.50
|
108.10
|
103.90
|
108.00
|
106.96
|
108.00
|
4,793,600
|
|
|
7/10/2025
|
+6.60 / +6.95%
|
96.00
|
101.60
|
96.00
|
101.60
|
100.15
|
101.60
|
7,069,900
|
|
|
7/9/2025
|
+1.70 / +1.82%
|
93.00
|
95.00
|
93.00
|
95.00
|
93.87
|
95.00
|
3,286,600
|
|
|
7/8/2025
|
+0.30 / +0.32%
|
93.00
|
95.00
|
92.90
|
93.30
|
93.47
|
93.30
|
1,420,800
|
|
|
7/7/2025
|
+1.10 / +1.20%
|
91.90
|
94.20
|
91.00
|
93.00
|
92.71
|
93.00
|
2,009,500
|
|
|
7/4/2025
|
-2.60 / -2.75%
|
94.40
|
94.40
|
91.50
|
91.90
|
92.12
|
91.90
|
3,983,100
|
|
|
7/3/2025
|
-0.90 / -0.94%
|
94.60
|
95.20
|
93.90
|
94.50
|
94.67
|
94.50
|
1,890,400
|
|
|
7/2/2025
|
-0.20 / -0.21%
|
94.30
|
95.50
|
94.30
|
95.40
|
94.91
|
95.40
|
1,090,300
|
|
|
7/1/2025
|
0.00 / 0.00%
|
95.70
|
96.50
|
93.50
|
95.60
|
95.04
|
95.60
|
2,334,000
|
|
|
6/30/2025
|
+0.10 / +0.10%
|
95.50
|
96.30
|
95.10
|
95.60
|
95.58
|
95.60
|
1,265,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|