VSS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 116.54 | 116.78 | 114.70 | 115.23 | -0.02 | -0.02% | 310,124 |
| Feb 28, 2025 | 115.01 | 115.34 | 114.33 | 115.25 | -0.57 | -0.49% | 1,058,914 |
| Feb 27, 2025 | 117.07 | 117.14 | 115.77 | 115.82 | -1.76 | -1.50% | 571,314 |
| Feb 26, 2025 | 117.76 | 118.45 | 117.41 | 117.58 | -0.08 | -0.07% | 344,841 |
| Feb 25, 2025 | 118.11 | 118.11 | 117.09 | 117.66 | 0.29 | 0.25% | 223,400 |
| Feb 24, 2025 | 118.02 | 118.08 | 117.26 | 117.37 | -0.25 | -0.21% | 221,027 |
| Feb 21, 2025 | 119.00 | 119.00 | 117.38 | 117.62 | -1.40 | -1.18% | 332,740 |
| Feb 20, 2025 | 118.54 | 119.11 | 118.19 | 119.02 | 0.95 | 0.80% | 922,721 |
| Feb 19, 2025 | 117.94 | 118.09 | 117.54 | 118.07 | -0.04 | -0.03% | 540,247 |
| Feb 18, 2025 | 118.30 | 118.61 | 118.04 | 118.11 | 0.05 | 0.04% | 950,700 |
| Feb 14, 2025 | 118.52 | 118.66 | 118.04 | 118.06 | -0.04 | -0.03% | 325,127 |
| Feb 13, 2025 | 117.24 | 118.10 | 117.10 | 118.10 | 1.12 | 0.96% | 448,209 |
| Feb 12, 2025 | 116.08 | 117.42 | 116.03 | 116.98 | -0.07 | -0.06% | 270,617 |
| Feb 11, 2025 | 116.62 | 117.15 | 116.52 | 117.05 | -0.09 | -0.08% | 223,054 |
| Feb 10, 2025 | 116.91 | 117.21 | 116.88 | 117.14 | 0.78 | 0.67% | 461,024 |
| Feb 7, 2025 | 117.35 | 117.54 | 116.22 | 116.36 | -0.54 | -0.46% | 1,064,500 |
| Feb 6, 2025 | 116.76 | 117.06 | 116.55 | 116.90 | 0.23 | 0.20% | 281,300 |
| Feb 5, 2025 | 115.87 | 116.95 | 115.65 | 116.67 | 1.32 | 1.14% | 312,204 |
| Feb 4, 2025 | 114.70 | 115.52 | 114.57 | 115.35 | 1.26 | 1.10% | 849,200 |
| Feb 3, 2025 | 113.24 | 114.46 | 112.88 | 114.09 | -1.02 | -0.89% | 763,013 |
| Jan 31, 2025 | 116.03 | 116.60 | 115.02 | 115.11 | -1.16 | -1.00% | 278,034 |
| Jan 30, 2025 | 116.16 | 116.77 | 115.81 | 116.27 | 1.51 | 1.32% | 570,231 |
| Jan 29, 2025 | 114.82 | 115.14 | 114.42 | 114.76 | 0.28 | 0.24% | 227,400 |
| Jan 28, 2025 | 114.67 | 114.83 | 114.20 | 114.48 | -0.33 | -0.29% | 702,800 |
| Jan 27, 2025 | 115.05 | 115.19 | 114.50 | 114.81 | -1.16 | -1.00% | 1,023,600 |
| Jan 24, 2025 | 115.92 | 116.36 | 115.76 | 115.97 | 0.43 | 0.37% | 248,400 |
| Jan 23, 2025 | 115.09 | 115.75 | 114.85 | 115.54 | 0.58 | 0.50% | 544,711 |
| Jan 22, 2025 | 115.43 | 115.49 | 114.92 | 114.96 | -0.47 | -0.41% | 202,719 |
| Jan 21, 2025 | 114.95 | 115.49 | 114.73 | 115.43 | 1.80 | 1.58% | 551,441 |
| Jan 17, 2025 | 113.42 | 114.15 | 113.42 | 113.63 | 0.43 | 0.38% | 448,740 |
| Jan 16, 2025 | 112.91 | 113.66 | 112.67 | 113.20 | 0.27 | 0.24% | 760,300 |
| Jan 15, 2025 | 113.21 | 113.26 | 112.54 | 112.93 | 1.47 | 1.32% | 289,027 |
| Jan 14, 2025 | 111.31 | 111.80 | 110.99 | 111.46 | 0.71 | 0.64% | 2,117,600 |
| Jan 13, 2025 | 110.26 | 110.86 | 110.11 | 110.75 | -0.82 | -0.73% | 537,427 |
| Jan 10, 2025 | 112.18 | 112.26 | 111.28 | 111.57 | -1.92 | -1.69% | 464,802 |
| Jan 8, 2025 | 113.43 | 113.59 | 112.78 | 113.49 | -0.92 | -0.80% | 208,900 |
| Jan 7, 2025 | 115.54 | 115.63 | 114.02 | 114.41 | -0.54 | -0.47% | 276,105 |
| Jan 6, 2025 | 115.09 | 115.68 | 114.87 | 114.95 | 0.25 | 0.22% | 317,300 |
| Jan 3, 2025 | 114.64 | 114.83 | 114.15 | 114.70 | 0.42 | 0.37% | 415,427 |
| Jan 2, 2025 | 114.50 | 115.05 | 113.86 | 114.28 | -0.20 | -0.17% | 323,600 |
| Dec 31, 2024 | 114.54 | 114.90 | 113.95 | 114.48 | 0.16 | 0.14% | 286,841 |
| Dec 30, 2024 | 114.30 | 114.70 | 113.72 | 114.32 | -0.40 | -0.35% | 233,200 |
| Dec 27, 2024 | 114.56 | 114.92 | 114.17 | 114.72 | -0.40 | -0.35% | 340,300 |
| Dec 26, 2024 | 114.87 | 115.28 | 114.41 | 115.12 | 0.15 | 0.13% | 409,628 |
| Dec 24, 2024 | 114.78 | 114.98 | 114.21 | 114.97 | 0.43 | 0.38% | 449,327 |
| Dec 23, 2024 | 113.91 | 114.68 | 113.61 | 114.54 | 0.54 | 0.47% | 743,900 |
| Dec 20, 2024 | 113.15 | 114.94 | 113.01 | 114.00 | -2.26 | -1.94% | 434,922 |
| Dec 19, 2024 | 116.82 | 117.03 | 115.98 | 116.26 | 0.40 | 0.35% | 503,400 |
| Dec 18, 2024 | 118.86 | 118.99 | 115.71 | 115.86 | -2.97 | -2.50% | 207,356 |
| Dec 17, 2024 | 118.85 | 118.97 | 118.48 | 118.83 | -0.59 | -0.49% | 295,100 |