|
Closing price on 4/10/2026
|
|
| Open |
100.10 |
| High |
105.90 |
| Low |
100.10 |
| Volume |
131,400 |
| Split-adjusted Price |
105.90 |
There is no data on 4/12/2026. Display data on 4/10/2026 instead.
|
|
VVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
+6.90 / +6.97%
|
100.10
|
105.90
|
100.10
|
105.90
|
105.42
|
105.90
|
131,400
|
|
|
4/9/2026
|
+1.90 / +1.96%
|
97.20
|
100.00
|
95.40
|
99.00
|
98.34
|
99.00
|
113,400
|
|
|
4/8/2026
|
-2.50 / -2.51%
|
96.80
|
102.50
|
92.90
|
97.10
|
95.87
|
97.10
|
484,700
|
|
|
4/7/2026
|
-7.40 / -6.92%
|
99.60
|
105.00
|
99.60
|
99.60
|
99.69
|
99.60
|
179,200
|
|
|
4/6/2026
|
-8.00 / -6.96%
|
108.50
|
114.60
|
107.00
|
107.00
|
108.36
|
107.00
|
77,300
|
|
|
4/3/2026
|
-4.00 / -3.36%
|
119.10
|
120.50
|
110.70
|
115.00
|
112.38
|
115.00
|
283,100
|
|
|
4/2/2026
|
+3.50 / +3.03%
|
122.00
|
123.50
|
116.30
|
119.00
|
120.34
|
119.00
|
183,200
|
|
|
4/1/2026
|
+7.50 / +6.94%
|
110.90
|
115.50
|
107.70
|
115.50
|
112.14
|
115.50
|
228,900
|
|
|
3/31/2026
|
-7.80 / -6.74%
|
108.00
|
115.70
|
107.70
|
108.00
|
108.66
|
108.00
|
494,300
|
|
|
3/30/2026
|
-8.70 / -6.99%
|
115.80
|
115.80
|
115.80
|
115.80
|
115.80
|
115.80
|
33,000
|
|
|
3/27/2026
|
-9.30 / -6.95%
|
133.80
|
133.80
|
124.50
|
124.50
|
125.61
|
124.50
|
435,300
|
|
|
3/26/2026
|
+8.40 / +6.70%
|
125.50
|
134.10
|
123.40
|
133.80
|
132.33
|
133.80
|
314,200
|
|
|
3/25/2026
|
-2.50 / -1.95%
|
127.80
|
127.80
|
122.00
|
125.40
|
123.93
|
125.40
|
173,400
|
|
|
3/24/2026
|
+8.30 / +6.94%
|
111.30
|
127.90
|
111.30
|
127.90
|
115.35
|
127.90
|
548,200
|
|
|
3/23/2026
|
-8.90 / -6.93%
|
124.90
|
127.30
|
119.60
|
119.60
|
122.93
|
119.60
|
161,800
|
|
|
3/20/2026
|
-1.90 / -1.46%
|
121.30
|
130.00
|
121.30
|
128.50
|
122.62
|
128.50
|
750,700
|
|
|
3/19/2026
|
-9.80 / -6.99%
|
130.40
|
130.40
|
130.40
|
130.40
|
130.40
|
130.40
|
66,300
|
|
|
3/18/2026
|
-10.50 / -6.97%
|
152.80
|
152.80
|
140.20
|
140.20
|
145.68
|
140.20
|
157,800
|
|
|
3/17/2026
|
+1.40 / +0.94%
|
144.00
|
153.00
|
140.10
|
150.70
|
148.32
|
150.70
|
298,100
|
|
|
3/16/2026
|
-11.20 / -6.98%
|
160.90
|
160.90
|
149.30
|
149.30
|
150.96
|
149.30
|
146,200
|
|
|
3/13/2026
|
+9.10 / +6.01%
|
155.50
|
161.90
|
151.40
|
160.50
|
159.49
|
160.50
|
399,000
|
|
|
3/12/2026
|
+9.90 / +7.00%
|
147.90
|
151.40
|
143.10
|
151.40
|
148.53
|
151.40
|
331,000
|
|
|
3/11/2026
|
+9.20 / +6.95%
|
132.30
|
141.50
|
132.30
|
141.50
|
137.62
|
141.50
|
140,300
|
|
|
3/10/2026
|
+2.90 / +2.24%
|
131.50
|
135.00
|
125.00
|
132.30
|
130.72
|
132.30
|
326,700
|
|
|
3/9/2026
|
-9.70 / -6.97%
|
135.10
|
135.60
|
129.40
|
129.40
|
131.69
|
129.40
|
138,800
|
|
|
3/6/2026
|
+9.10 / +7.00%
|
135.80
|
139.10
|
135.80
|
139.10
|
138.64
|
139.10
|
169,700
|
|
|
3/5/2026
|
+8.50 / +7.00%
|
122.90
|
130.00
|
122.90
|
130.00
|
128.73
|
130.00
|
142,500
|
|
|
3/4/2026
|
-2.80 / -2.25%
|
124.30
|
126.00
|
120.50
|
121.50
|
123.02
|
121.50
|
183,600
|
|
|
3/3/2026
|
+6.80 / +5.79%
|
117.00
|
125.50
|
112.80
|
124.30
|
117.81
|
124.30
|
242,800
|
|
|
3/2/2026
|
-4.40 / -3.61%
|
121.40
|
129.00
|
116.90
|
117.50
|
120.52
|
117.50
|
300,200
|
|
|