Engine No. 1 Transform 50... (VOTE)
NASDAQ: VOTE
· Real-Time Price · USD
74.89
-0.36 (-0.48%)
At close: Aug 20, 2025, 1:04 PM
VOTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 75.75 | 75.79 | 75.13 | 75.21 | n/a | -0.70% | 11,545 |
| Aug 18, 2025 | 75.75 | 75.79 | 75.60 | 75.74 | n/a | -0.08% | 12,829 |
| Aug 15, 2025 | 76.14 | 76.14 | 75.69 | 75.80 | 75.80 | -0.16% | 16,700 |
| Aug 14, 2025 | 75.62 | 75.94 | 75.62 | 75.92 | 75.92 | 0.07% | 14,248 |
| Aug 13, 2025 | 75.90 | 75.94 | 75.63 | 75.87 | 75.87 | 0.29% | 9,400 |
| Aug 12, 2025 | 75.13 | 75.65 | 74.96 | 75.65 | 75.65 | 1.19% | 7,100 |
| Aug 11, 2025 | 75.01 | 75.19 | 74.69 | 74.76 | 74.76 | -0.29% | 8,200 |
| Aug 8, 2025 | 74.71 | 75.05 | 74.71 | 74.98 | 74.98 | 0.79% | 107,656 |
| Aug 7, 2025 | 75.04 | 75.04 | 74.15 | 74.39 | 74.39 | -0.13% | 15,422 |
| Aug 6, 2025 | 74.00 | 74.58 | 74.00 | 74.49 | 74.49 | 0.73% | 11,328 |
| Aug 5, 2025 | 74.34 | 74.50 | 73.95 | 73.95 | 73.95 | -0.51% | 71,700 |
| Aug 4, 2025 | 73.71 | 74.35 | 73.71 | 74.33 | 74.33 | 1.47% | 17,615 |
| Aug 1, 2025 | 73.46 | 73.57 | 72.99 | 73.25 | 73.25 | -1.64% | 22,301 |
| Jul 31, 2025 | 75.23 | 75.38 | 74.36 | 74.47 | 74.47 | -0.33% | 8,509 |
| Jul 30, 2025 | 74.87 | 75.08 | 74.48 | 74.72 | 74.72 | -0.09% | 14,044 |
| Jul 29, 2025 | 75.15 | 75.17 | 74.75 | 74.79 | 74.79 | -0.29% | 7,283 |
| Jul 28, 2025 | 75.06 | 75.16 | 74.89 | 75.01 | 75.01 | 0.01% | 22,000 |
| Jul 25, 2025 | 74.84 | 75.07 | 74.75 | 75.00 | 75.00 | 0.39% | 12,500 |
| Jul 24, 2025 | 74.67 | 74.82 | 74.67 | 74.71 | 74.71 | 0.19% | 11,900 |
| Jul 23, 2025 | 74.44 | 74.59 | 74.15 | 74.57 | 74.57 | 0.66% | 19,751 |