Engine No. 1 Transform 50... (VOTE)
NASDAQ: VOTE
· Real-Time Price · USD
78.18
0.22 (0.28%)
At close: Sep 29, 2025, 3:59 PM
78.16
-0.02%
After-hours: Sep 29, 2025, 04:10 PM EDT
VOTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 78.39 | 78.39 | 78.08 | 78.16 | n/a | 0.22% | 14,641 |
| Sep 26, 2025 | 77.67 | 78.01 | 77.56 | 77.99 | 77.99 | 0.58% | 20,018 |
| Sep 25, 2025 | 77.60 | 77.65 | 77.20 | 77.54 | 77.54 | -0.36% | 24,627 |
| Sep 24, 2025 | 78.33 | 78.33 | 77.78 | 77.82 | 77.82 | -0.45% | 18,143 |
| Sep 23, 2025 | 78.70 | 78.70 | 78.09 | 78.17 | 78.17 | -0.64% | 14,800 |
| Sep 22, 2025 | 78.02 | 78.69 | 78.02 | 78.67 | 78.67 | 0.17% | 16,700 |
| Sep 19, 2025 | 78.28 | 78.54 | 78.14 | 78.54 | 78.32 | 0.51% | 13,600 |
| Sep 18, 2025 | 78.13 | 78.37 | 78.07 | 78.14 | 77.92 | 0.61% | 9,900 |
| Sep 17, 2025 | 77.79 | 77.85 | 77.16 | 77.67 | 77.45 | -0.12% | 88,845 |
| Sep 16, 2025 | 78.04 | 78.04 | 77.71 | 77.76 | 77.54 | -0.09% | 10,914 |
| Sep 15, 2025 | 77.68 | 77.86 | 77.68 | 77.83 | 77.61 | 0.46% | 18,700 |
| Sep 12, 2025 | 77.51 | 77.60 | 77.44 | 77.47 | 77.25 | -0.05% | 20,509 |
| Sep 11, 2025 | 77.18 | 77.51 | 77.06 | 77.51 | 77.29 | 0.83% | 10,800 |
| Sep 10, 2025 | 77.12 | 77.15 | 76.69 | 76.87 | 76.65 | 0.27% | 13,600 |
| Sep 9, 2025 | 76.41 | 76.66 | 76.30 | 76.66 | 76.45 | 0.34% | 28,700 |
| Sep 8, 2025 | 76.40 | 76.55 | 76.33 | 76.40 | 76.18 | 0.33% | 18,103 |
| Sep 5, 2025 | 76.71 | 76.74 | 75.91 | 76.15 | 75.93 | -0.35% | 6,837 |
| Sep 4, 2025 | 75.88 | 76.42 | 75.85 | 76.42 | 76.21 | 0.90% | 11,142 |
| Sep 3, 2025 | 75.79 | 75.85 | 75.45 | 75.74 | 75.53 | 0.45% | 112,222 |
| Sep 2, 2025 | 75.06 | 75.41 | 74.76 | 75.40 | 75.18 | -0.66% | 61,121 |