VPC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 22.16 | 22.17 | 21.94 | 22.02 | -0.16 | -0.72% | 19,889 |
| Mar 4, 2025 | 22.36 | 22.36 | 22.11 | 22.18 | -0.25 | -1.11% | 20,811 |
| Mar 3, 2025 | 22.65 | 22.73 | 22.38 | 22.43 | -0.22 | -0.97% | 107,828 |
| Feb 28, 2025 | 22.35 | 22.65 | 22.35 | 22.65 | 0.16 | 0.71% | 78,232 |
| Feb 27, 2025 | 22.48 | 22.52 | 22.37 | 22.49 | 0.01 | 0.04% | 170,200 |
| Feb 26, 2025 | 22.64 | 22.64 | 22.40 | 22.48 | -0.12 | -0.53% | 30,100 |
| Feb 25, 2025 | 22.70 | 22.70 | 22.51 | 22.60 | -0.06 | -0.26% | 61,900 |
| Feb 24, 2025 | 22.76 | 22.76 | 22.56 | 22.66 | -0.05 | -0.22% | 31,600 |
| Feb 21, 2025 | 22.84 | 22.86 | 22.65 | 22.71 | -0.19 | -0.83% | 48,300 |
| Feb 20, 2025 | 22.86 | 22.90 | 22.70 | 22.90 | 0.05 | 0.22% | 39,300 |
| Feb 19, 2025 | 22.68 | 22.85 | 22.67 | 22.85 | 0.03 | 0.13% | 35,731 |
| Feb 18, 2025 | 22.67 | 22.83 | 22.65 | 22.82 | 0.12 | 0.53% | 97,015 |
| Feb 14, 2025 | 22.61 | 22.72 | 22.60 | 22.70 | 0.17 | 0.75% | 37,708 |
| Feb 13, 2025 | 22.46 | 22.53 | 22.46 | 22.53 | 0.06 | 0.27% | 28,673 |
| Feb 12, 2025 | 22.41 | 22.47 | 22.37 | 22.47 | 0.01 | 0.04% | 16,525 |
| Feb 11, 2025 | 22.37 | 22.46 | 22.34 | 22.46 | 0.10 | 0.45% | 37,829 |
| Feb 10, 2025 | 22.39 | 22.39 | 22.31 | 22.36 | -0.03 | -0.13% | 38,800 |
| Feb 7, 2025 | 22.40 | 22.40 | 22.31 | 22.39 | -0.02 | -0.09% | 24,035 |
| Feb 6, 2025 | 22.40 | 22.45 | 22.36 | 22.41 | 0.01 | 0.04% | 19,839 |
| Feb 5, 2025 | 22.35 | 22.40 | 22.30 | 22.40 | -0.02 | -0.09% | 21,800 |
| Feb 4, 2025 | 22.42 | 22.42 | 22.31 | 22.42 | -0.05 | -0.22% | 50,207 |
| Feb 3, 2025 | 22.23 | 22.47 | 22.13 | 22.47 | -0.04 | -0.18% | 54,343 |
| Jan 31, 2025 | 22.39 | 22.51 | 22.37 | 22.51 | 0.23 | 1.03% | 16,800 |
| Jan 30, 2025 | 22.30 | 22.38 | 22.22 | 22.28 | 0.02 | 0.09% | 21,500 |
| Jan 29, 2025 | 22.39 | 22.40 | 22.11 | 22.26 | -0.12 | -0.54% | 29,334 |
| Jan 28, 2025 | 22.40 | 22.46 | 22.26 | 22.38 | 0.02 | 0.09% | 66,200 |
| Jan 27, 2025 | 22.34 | 22.42 | 22.25 | 22.36 | -0.14 | -0.62% | 21,800 |
| Jan 24, 2025 | 22.25 | 22.50 | 22.25 | 22.50 | 0.23 | 1.03% | 132,400 |
| Jan 23, 2025 | 22.18 | 22.27 | 22.16 | 22.27 | 0.13 | 0.59% | 93,828 |
| Jan 22, 2025 | 22.18 | 22.18 | 22.09 | 22.14 | -0.01 | -0.05% | 40,449 |
| Jan 21, 2025 | 22.15 | 22.17 | 22.08 | 22.15 | 0.13 | 0.59% | 37,700 |
| Jan 17, 2025 | 22.09 | 22.10 | 22.01 | 22.02 | -0.06 | -0.27% | 22,722 |
| Jan 16, 2025 | 21.89 | 22.08 | 21.89 | 22.08 | 0.16 | 0.73% | 25,300 |
| Jan 15, 2025 | 21.93 | 21.93 | 21.86 | 21.92 | 0.16 | 0.74% | 16,321 |
| Jan 14, 2025 | 21.62 | 21.80 | 21.62 | 21.76 | 0.19 | 0.88% | 12,200 |
| Jan 13, 2025 | 21.50 | 21.60 | 21.48 | 21.57 | 0.01 | 0.05% | 30,242 |
| Jan 10, 2025 | 21.62 | 21.62 | 21.51 | 21.56 | -0.14 | -0.65% | 38,600 |
| Jan 8, 2025 | 21.69 | 21.72 | 21.62 | 21.70 | -0.03 | -0.14% | 39,800 |
| Jan 7, 2025 | 21.90 | 21.96 | 21.72 | 21.73 | -0.13 | -0.59% | 32,500 |
| Jan 6, 2025 | 22.11 | 22.11 | 21.80 | 21.86 | -0.17 | -0.77% | 59,607 |
| Jan 3, 2025 | 22.03 | 22.06 | 21.94 | 22.03 | 0.10 | 0.46% | 34,500 |
| Jan 2, 2025 | 21.76 | 21.97 | 21.76 | 21.93 | 0.18 | 0.83% | 33,606 |
| Dec 31, 2024 | 21.76 | 21.79 | 21.68 | 21.75 | 0.05 | 0.23% | 19,900 |
| Dec 30, 2024 | 21.65 | 21.74 | 21.60 | 21.70 | 0.03 | 0.14% | 19,900 |
| Dec 27, 2024 | 21.70 | 21.75 | 21.64 | 21.67 | -0.05 | -0.23% | 23,331 |
| Dec 26, 2024 | 21.61 | 21.78 | 21.61 | 21.72 | 0.03 | 0.14% | 23,405 |
| Dec 24, 2024 | 21.56 | 21.72 | 21.56 | 21.69 | 0.16 | 0.74% | 17,335 |
| Dec 23, 2024 | 21.54 | 21.54 | 21.40 | 21.53 | 0.01 | 0.05% | 29,743 |
| Dec 20, 2024 | 21.42 | 21.61 | 21.32 | 21.52 | -0.73 | -3.28% | 36,000 |
| Dec 19, 2024 | 22.31 | 22.35 | 22.24 | 22.25 | -0.05 | -0.22% | 119,005 |