VNLA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 24, 2025 | 49.01 | 49.03 | 49.01 | 49.03 | 0.03 | 0.06% | 357,218 |
| Jan 23, 2025 | 49.00 | 49.02 | 49.00 | 49.00 | 0.02 | 0.04% | 444,208 |
| Jan 22, 2025 | 48.99 | 49.00 | 48.97 | 48.98 | 0.00 | 0.00% | 586,300 |
| Jan 21, 2025 | 49.00 | 49.00 | 48.98 | 48.98 | 0.01 | 0.02% | 534,717 |
| Jan 17, 2025 | 48.96 | 48.97 | 48.94 | 48.97 | 0.05 | 0.10% | 254,700 |
| Jan 16, 2025 | 48.93 | 48.95 | 48.89 | 48.92 | -0.03 | -0.06% | 524,641 |
| Jan 15, 2025 | 48.93 | 48.96 | 48.92 | 48.95 | 0.03 | 0.06% | 816,900 |
| Jan 14, 2025 | 48.93 | 48.93 | 48.91 | 48.92 | 0.01 | 0.02% | 248,018 |
| Jan 13, 2025 | 48.89 | 48.93 | 48.89 | 48.91 | 0.02 | 0.04% | 344,442 |
| Jan 10, 2025 | 48.90 | 48.93 | 48.89 | 48.89 | -0.02 | -0.04% | 351,300 |
| Jan 8, 2025 | 48.90 | 48.94 | 48.90 | 48.91 | 0.00 | 0.00% | 354,817 |
| Jan 7, 2025 | 48.89 | 48.93 | 48.88 | 48.91 | 0.01 | 0.02% | 876,200 |
| Jan 6, 2025 | 48.91 | 48.92 | 48.90 | 48.90 | 0.00 | 0.00% | 260,700 |
| Jan 3, 2025 | 48.91 | 48.92 | 48.90 | 48.90 | -0.02 | -0.04% | 368,920 |
| Jan 2, 2025 | 48.90 | 48.95 | 48.90 | 48.92 | 0.01 | 0.02% | 456,000 |
| Dec 31, 2024 | 48.89 | 48.91 | 48.89 | 48.91 | 0.05 | 0.10% | 305,903 |
| Dec 30, 2024 | 48.89 | 48.89 | 48.84 | 48.86 | 0.04 | 0.08% | 504,100 |
| Dec 27, 2024 | 48.86 | 48.86 | 48.79 | 48.82 | -0.01 | -0.02% | 1,310,044 |
| Dec 26, 2024 | 48.82 | 48.86 | 48.82 | 48.83 | -0.02 | -0.04% | 170,642 |
| Dec 24, 2024 | 48.85 | 48.86 | 48.83 | 48.85 | 0.02 | 0.04% | 132,600 |
| Dec 23, 2024 | 48.86 | 48.86 | 48.83 | 48.83 | -0.25 | -0.51% | 690,100 |
| Dec 20, 2024 | 49.08 | 49.08 | 49.06 | 49.08 | 0.03 | 0.06% | 392,900 |
| Dec 19, 2024 | 49.05 | 49.06 | 49.04 | 49.05 | 0.04 | 0.08% | 333,500 |
| Dec 18, 2024 | 49.05 | 49.05 | 48.99 | 49.01 | -0.03 | -0.06% | 449,455 |
| Dec 17, 2024 | 49.00 | 49.06 | 49.00 | 49.04 | 0.01 | 0.02% | 446,000 |