(VNLA)
48.77
-0.06 (-0.12%)
At close: Apr 08, 2025, 3:59 PM
48.59
-0.38%
After-hours: Apr 08, 2025, 04:08 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 48.87 | 48.87 | 48.80 | 48.83 | -0.10 | -0.20% | 697,384 |
| Apr 4, 2025 | 48.99 | 48.99 | 48.91 | 48.93 | -0.03 | -0.06% | 447,201 |
| Apr 3, 2025 | 48.99 | 49.00 | 48.95 | 48.96 | -0.01 | -0.02% | 554,337 |
| Apr 2, 2025 | 48.97 | 48.97 | 48.95 | 48.97 | 0.01 | 0.02% | 335,700 |
| Apr 1, 2025 | 48.97 | 48.97 | 48.95 | 48.96 | -0.19 | -0.39% | 195,821 |
| Mar 31, 2025 | 49.14 | 49.17 | 49.11 | 49.15 | -0.02 | -0.04% | 312,100 |
| Mar 28, 2025 | 49.14 | 49.17 | 49.13 | 49.17 | 0.06 | 0.12% | 238,929 |
| Mar 27, 2025 | 49.08 | 49.11 | 49.05 | 49.11 | 0.01 | 0.02% | 390,900 |
| Mar 26, 2025 | 49.10 | 49.11 | 49.09 | 49.10 | -0.01 | -0.02% | 220,419 |
| Mar 25, 2025 | 49.11 | 49.12 | 49.07 | 49.11 | 0.02 | 0.04% | 252,507 |
| Mar 24, 2025 | 49.08 | 49.10 | 49.07 | 49.09 | 0.01 | 0.02% | 330,124 |
| Mar 21, 2025 | 49.07 | 49.11 | 49.07 | 49.08 | 0.00 | 0.00% | 2,892,200 |
| Mar 20, 2025 | 49.09 | 49.09 | 49.07 | 49.08 | 0.01 | 0.02% | 182,345 |
| Mar 19, 2025 | 49.04 | 49.07 | 49.03 | 49.07 | 0.04 | 0.08% | 196,600 |
| Mar 18, 2025 | 49.01 | 49.07 | 49.01 | 49.03 | 0.01 | 0.02% | 170,516 |
| Mar 17, 2025 | 49.02 | 49.03 | 49.00 | 49.02 | 0.01 | 0.02% | 222,828 |
| Mar 14, 2025 | 49.02 | 49.02 | 49.00 | 49.01 | 0.01 | 0.02% | 298,200 |
| Mar 13, 2025 | 49.02 | 49.02 | 48.96 | 49.00 | 0.00 | 0.00% | 346,700 |
| Mar 12, 2025 | 49.02 | 49.02 | 48.99 | 49.00 | 0.00 | 0.00% | 352,300 |
| Mar 11, 2025 | 49.01 | 49.02 | 49.00 | 49.00 | -0.02 | -0.04% | 362,900 |
| Mar 10, 2025 | 49.04 | 49.04 | 49.01 | 49.02 | 0.02 | 0.04% | 307,500 |
| Mar 7, 2025 | 49.04 | 49.04 | 48.99 | 49.00 | 0.00 | 0.00% | 179,928 |
| Mar 6, 2025 | 49.03 | 49.03 | 48.99 | 49.00 | 0.01 | 0.02% | 242,200 |
| Mar 5, 2025 | 48.99 | 49.03 | 48.99 | 48.99 | 0.00 | 0.00% | 396,800 |
| Mar 4, 2025 | 48.97 | 49.02 | 48.97 | 48.99 | -0.02 | -0.04% | 380,700 |
| Mar 3, 2025 | 49.01 | 49.01 | 48.98 | 49.01 | -0.20 | -0.41% | 772,745 |
| Feb 28, 2025 | 49.20 | 49.21 | 49.17 | 49.21 | 0.05 | 0.10% | 294,900 |
| Feb 27, 2025 | 49.17 | 49.19 | 49.16 | 49.16 | 0.00 | 0.00% | 227,700 |
| Feb 26, 2025 | 49.16 | 49.17 | 49.14 | 49.16 | 0.00 | 0.00% | 384,800 |
| Feb 25, 2025 | 49.19 | 49.19 | 49.15 | 49.16 | 0.03 | 0.06% | 241,027 |
| Feb 24, 2025 | 49.14 | 49.14 | 49.12 | 49.13 | 0.01 | 0.02% | 510,028 |
| Feb 21, 2025 | 49.12 | 49.13 | 49.10 | 49.12 | 0.05 | 0.10% | 209,312 |
| Feb 20, 2025 | 49.05 | 49.09 | 49.05 | 49.07 | -0.01 | -0.02% | 190,706 |
| Feb 19, 2025 | 49.08 | 49.09 | 49.06 | 49.08 | 0.02 | 0.04% | 261,434 |
| Feb 18, 2025 | 49.07 | 49.07 | 49.05 | 49.06 | 0.00 | 0.00% | 195,200 |
| Feb 14, 2025 | 49.09 | 49.09 | 49.04 | 49.06 | 0.01 | 0.02% | 223,500 |
| Feb 13, 2025 | 49.02 | 49.06 | 49.02 | 49.05 | 0.04 | 0.08% | 388,725 |
| Feb 12, 2025 | 49.00 | 49.02 | 48.99 | 49.01 | 0.00 | 0.00% | 301,939 |
| Feb 11, 2025 | 49.04 | 49.04 | 49.01 | 49.01 | -0.03 | -0.06% | 439,310 |
| Feb 10, 2025 | 49.03 | 49.05 | 49.02 | 49.04 | 0.03 | 0.06% | 181,500 |
| Feb 7, 2025 | 49.03 | 49.04 | 49.00 | 49.01 | 0.01 | 0.02% | 200,400 |
| Feb 6, 2025 | 48.98 | 49.04 | 48.98 | 49.00 | -0.03 | -0.06% | 289,200 |
| Feb 5, 2025 | 49.02 | 49.03 | 49.01 | 49.03 | 0.03 | 0.06% | 403,800 |
| Feb 4, 2025 | 48.96 | 49.01 | 48.96 | 49.00 | 0.02 | 0.04% | 574,501 |
| Feb 3, 2025 | 48.99 | 48.99 | 48.97 | 48.98 | -0.13 | -0.26% | 289,820 |
| Jan 31, 2025 | 49.11 | 49.12 | 49.10 | 49.11 | 0.04 | 0.08% | 269,145 |
| Jan 30, 2025 | 49.08 | 49.08 | 49.07 | 49.07 | 0.00 | 0.00% | 218,000 |
| Jan 29, 2025 | 49.09 | 49.09 | 49.05 | 49.07 | 0.03 | 0.06% | 280,000 |
| Jan 28, 2025 | 49.06 | 49.06 | 49.04 | 49.04 | -0.01 | -0.02% | 590,941 |
| Jan 27, 2025 | 49.04 | 49.06 | 49.04 | 49.05 | 0.02 | 0.04% | 295,948 |