|
Closing price on 2/11/2026
|
|
| Open |
96.10 |
| High |
103.30 |
| Low |
96.10 |
| Volume |
246,500 |
| Split-adjusted Price |
62.45 |
|
|
VVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2026
|
+6.70 / +6.94%
|
96.10
|
103.30
|
96.10
|
103.30
|
100.96
|
62.45
|
246,500
|
|
|
2/10/2026
|
+1.30 / +1.36%
|
97.50
|
98.50
|
95.00
|
96.60
|
96.49
|
58.40
|
81,200
|
|
|
2/9/2026
|
+4.70 / +5.19%
|
90.60
|
95.50
|
90.00
|
95.30
|
93.78
|
57.61
|
113,400
|
|
|
2/6/2026
|
-0.70 / -0.77%
|
91.00
|
92.60
|
87.00
|
90.60
|
90.24
|
54.77
|
159,300
|
|
|
2/5/2026
|
+5.20 / +6.04%
|
86.10
|
91.50
|
86.10
|
91.30
|
90.21
|
55.19
|
184,200
|
|
|
2/4/2026
|
0.00 / 0.00%
|
85.10
|
86.10
|
84.00
|
86.10
|
85.10
|
52.05
|
165,600
|
|
|
2/3/2026
|
-0.10 / -0.12%
|
89.50
|
91.50
|
84.50
|
86.10
|
86.90
|
52.05
|
167,000
|
|
|
2/2/2026
|
+5.40 / +6.68%
|
79.10
|
86.20
|
79.10
|
86.20
|
83.04
|
52.11
|
391,900
|
|
|
1/30/2026
|
+1.10 / +1.38%
|
83.00
|
83.80
|
79.00
|
80.80
|
81.66
|
48.84
|
249,900
|
|
|
1/29/2026
|
+5.20 / +6.98%
|
79.70
|
79.70
|
75.80
|
79.70
|
79.56
|
48.18
|
804,900
|
|
|
1/28/2026
|
+4.80 / +6.89%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
45.04
|
56,000
|
|
|
1/27/2026
|
+4.50 / +6.90%
|
69.70
|
69.70
|
69.70
|
69.70
|
69.70
|
42.13
|
142,500
|
|
|
1/26/2026
|
+4.20 / +6.89%
|
61.00
|
65.20
|
61.00
|
65.20
|
64.18
|
39.41
|
245,700
|
|
|
1/23/2026
|
-2.00 / -3.17%
|
63.00
|
65.00
|
61.00
|
61.00
|
62.68
|
36.88
|
66,500
|
|
|
1/22/2026
|
+1.00 / +1.61%
|
62.00
|
64.00
|
61.20
|
63.00
|
62.66
|
38.08
|
59,700
|
|
|
1/21/2026
|
+1.10 / +1.81%
|
60.00
|
62.00
|
60.00
|
62.00
|
61.35
|
37.48
|
60,200
|
|
|
1/20/2026
|
+1.60 / +2.70%
|
59.00
|
62.00
|
58.70
|
60.90
|
60.91
|
36.81
|
68,000
|
|
|
1/19/2026
|
-1.50 / -2.47%
|
60.80
|
60.80
|
58.90
|
59.30
|
59.35
|
35.85
|
69,800
|
|
|
1/16/2026
|
-0.20 / -0.33%
|
59.90
|
63.50
|
59.70
|
60.80
|
61.64
|
36.75
|
78,300
|
|
|
1/15/2026
|
+0.70 / +1.16%
|
60.30
|
61.00
|
58.10
|
61.00
|
59.28
|
36.88
|
121,400
|
|
|
1/14/2026
|
+3.90 / +6.91%
|
60.30
|
60.30
|
58.00
|
60.30
|
60.08
|
36.45
|
223,300
|
|
|
1/13/2026
|
+3.60 / +6.82%
|
53.00
|
56.40
|
53.00
|
56.40
|
55.65
|
34.09
|
62,900
|
|
|
1/12/2026
|
-3.90 / -6.88%
|
54.40
|
56.80
|
52.80
|
52.80
|
53.81
|
31.92
|
282,600
|
|
|
1/9/2026
|
-4.20 / -6.90%
|
58.20
|
59.80
|
56.70
|
56.70
|
57.13
|
34.28
|
358,700
|
|
|
1/8/2026
|
-4.50 / -6.88%
|
64.50
|
65.40
|
60.90
|
60.90
|
62.15
|
36.81
|
447,900
|
|
|
1/7/2026
|
-1.10 / -1.65%
|
67.00
|
69.00
|
64.50
|
65.40
|
66.30
|
39.54
|
121,100
|
|
|
1/6/2026
|
+2.40 / +3.74%
|
64.80
|
66.50
|
64.00
|
66.50
|
65.14
|
40.20
|
81,500
|
|
|
1/5/2026
|
-1.40 / -2.14%
|
65.50
|
68.50
|
64.10
|
64.10
|
65.68
|
38.75
|
126,500
|
|
|
12/31/2025
|
-1.50 / -2.24%
|
66.60
|
67.00
|
63.10
|
65.50
|
65.32
|
39.60
|
252,100
|
|
|
12/30/2025
|
-1.70 / -2.47%
|
70.70
|
72.50
|
66.00
|
67.00
|
69.36
|
40.50
|
197,600
|
|
|