VTWO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 83.28 | 84.81 | 82.17 | 83.47 | -0.95 | -1.13% | 1,733,723 |
| Mar 3, 2025 | 87.10 | 87.32 | 83.88 | 84.42 | -2.39 | -2.75% | 1,423,900 |
| Feb 28, 2025 | 85.55 | 86.82 | 85.34 | 86.81 | 0.91 | 1.06% | 1,681,424 |
| Feb 27, 2025 | 87.22 | 87.53 | 85.83 | 85.90 | -1.32 | -1.51% | 1,156,121 |
| Feb 26, 2025 | 87.37 | 88.32 | 86.88 | 87.22 | 0.10 | 0.11% | 984,000 |
| Feb 25, 2025 | 87.47 | 87.82 | 86.33 | 87.12 | -0.30 | -0.34% | 1,104,712 |
| Feb 24, 2025 | 88.44 | 88.44 | 87.02 | 87.42 | -0.66 | -0.75% | 1,201,778 |
| Feb 21, 2025 | 91.41 | 91.42 | 87.95 | 88.08 | -2.65 | -2.92% | 1,425,300 |
| Feb 20, 2025 | 91.41 | 91.47 | 90.20 | 90.73 | -0.86 | -0.94% | 716,529 |
| Feb 19, 2025 | 91.17 | 91.89 | 91.06 | 91.59 | -0.33 | -0.36% | 1,491,518 |
| Feb 18, 2025 | 91.43 | 92.07 | 91.22 | 91.92 | 0.53 | 0.58% | 3,091,200 |
| Feb 14, 2025 | 91.92 | 92.18 | 91.25 | 91.39 | -0.04 | -0.04% | 653,831 |
| Feb 13, 2025 | 91.00 | 91.53 | 90.49 | 91.43 | 0.99 | 1.09% | 832,410 |
| Feb 12, 2025 | 89.89 | 90.75 | 89.73 | 90.44 | -0.84 | -0.92% | 1,064,196 |
| Feb 11, 2025 | 91.01 | 91.56 | 90.92 | 91.28 | -0.53 | -0.58% | 1,235,276 |
| Feb 10, 2025 | 91.96 | 92.01 | 91.36 | 91.81 | 0.41 | 0.45% | 603,940 |
| Feb 7, 2025 | 92.56 | 92.71 | 91.25 | 91.40 | -1.11 | -1.20% | 1,499,836 |
| Feb 6, 2025 | 93.19 | 93.29 | 91.94 | 92.51 | -0.30 | -0.32% | 908,127 |
| Feb 5, 2025 | 92.25 | 92.81 | 91.80 | 92.81 | 1.02 | 1.11% | 622,700 |
| Feb 4, 2025 | 90.42 | 91.87 | 90.33 | 91.79 | 1.26 | 1.39% | 777,220 |
| Feb 3, 2025 | 89.52 | 91.18 | 89.25 | 90.53 | -1.07 | -1.17% | 1,844,800 |
| Jan 31, 2025 | 92.53 | 93.13 | 91.21 | 91.60 | -0.81 | -0.88% | 1,858,523 |
| Jan 30, 2025 | 92.44 | 93.04 | 91.79 | 92.41 | 0.92 | 1.01% | 1,204,854 |
| Jan 29, 2025 | 91.67 | 92.27 | 90.84 | 91.49 | -0.21 | -0.23% | 1,890,581 |
| Jan 28, 2025 | 91.75 | 92.02 | 91.09 | 91.70 | 0.08 | 0.09% | 963,177 |
| Jan 27, 2025 | 91.68 | 92.83 | 91.09 | 91.62 | -0.86 | -0.93% | 10,705,972 |
| Jan 24, 2025 | 92.54 | 93.11 | 92.23 | 92.48 | -0.25 | -0.27% | 914,521 |
| Jan 23, 2025 | 91.77 | 92.75 | 91.65 | 92.73 | 0.41 | 0.44% | 1,033,700 |
| Jan 22, 2025 | 92.77 | 92.93 | 92.14 | 92.32 | -0.61 | -0.66% | 1,020,698 |
| Jan 21, 2025 | 91.98 | 92.96 | 91.83 | 92.93 | 1.78 | 1.95% | 1,571,436 |
| Jan 17, 2025 | 91.77 | 91.77 | 90.86 | 91.15 | 0.37 | 0.41% | 760,000 |
| Jan 16, 2025 | 90.64 | 91.06 | 90.10 | 90.78 | 0.18 | 0.20% | 932,881 |
| Jan 15, 2025 | 91.17 | 91.20 | 90.18 | 90.60 | 1.72 | 1.94% | 1,153,525 |
| Jan 14, 2025 | 88.65 | 89.05 | 87.88 | 88.88 | 1.04 | 1.18% | 1,756,847 |
| Jan 13, 2025 | 86.73 | 87.94 | 86.52 | 87.84 | 0.15 | 0.17% | 1,477,996 |
| Jan 10, 2025 | 88.26 | 88.44 | 87.11 | 87.69 | -1.98 | -2.21% | 2,037,656 |
| Jan 8, 2025 | 89.32 | 89.89 | 88.57 | 89.67 | -0.40 | -0.44% | 1,404,633 |
| Jan 7, 2025 | 91.21 | 91.59 | 89.55 | 90.07 | -0.72 | -0.79% | 1,175,574 |
| Jan 6, 2025 | 91.23 | 91.86 | 90.65 | 90.79 | 0.01 | 0.01% | 942,186 |
| Jan 3, 2025 | 89.81 | 90.91 | 89.53 | 90.78 | 1.38 | 1.54% | 885,981 |
| Jan 2, 2025 | 90.02 | 90.72 | 88.83 | 89.40 | 0.07 | 0.08% | 1,297,523 |
| Dec 31, 2024 | 89.80 | 90.27 | 89.04 | 89.33 | 0.11 | 0.12% | 1,011,714 |
| Dec 30, 2024 | 89.21 | 89.69 | 88.10 | 89.22 | -0.72 | -0.80% | 1,344,982 |
| Dec 27, 2024 | 90.72 | 91.18 | 89.08 | 89.94 | -1.35 | -1.48% | 1,476,505 |
| Dec 26, 2024 | 89.96 | 91.44 | 89.57 | 91.29 | 0.92 | 1.02% | 1,156,200 |
| Dec 24, 2024 | 89.79 | 90.44 | 89.18 | 90.37 | 0.83 | 0.93% | 840,400 |
| Dec 23, 2024 | 89.70 | 89.90 | 88.73 | 89.54 | -0.51 | -0.57% | 1,246,816 |
| Dec 20, 2024 | 88.76 | 91.11 | 88.49 | 90.05 | 0.83 | 0.93% | 3,064,664 |
| Dec 19, 2024 | 90.65 | 91.07 | 89.01 | 89.22 | -0.41 | -0.46% | 2,382,842 |
| Dec 18, 2024 | 94.25 | 94.52 | 88.85 | 89.63 | -4.13 | -4.40% | 2,036,837 |