VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	32.15	32.20	32.09	32.20	32.20	0.16%	1,005
Jan 12, 2026	31.66	32.19	31.66	32.15	32.15	1.03%	1,286
Jan 9, 2026	31.75	31.82	31.71	31.82	31.82	0.51%	1,034
Jan 8, 2026	31.60	31.66	31.60	31.66	31.66	0.97%	359
Jan 7, 2026	31.32	31.39	31.32	31.36	31.36	-0.82%	692
Jan 6, 2026	31.61	31.61	31.61	31.61	31.61	-0.83%	171
Jan 5, 2026	31.77	31.88	31.77	31.88	31.88	0.28%	324
Jan 2, 2026	31.95	31.95	31.79	31.79	31.79	0.11%	539
Dec 31, 2025	31.84	31.84	31.75	31.75	31.75	-0.94%	746
Dec 30, 2025	32.06	32.06	32.06	32.06	32.05	0.31%	64
Dec 29, 2025	32.24	32.24	31.96	31.96	31.96	-0.94%	549
Dec 26, 2025	32.04	32.26	32.04	32.26	32.26	0.13%	397
Dec 24, 2025	32.20	32.22	32.20	32.22	32.22	-0.07%	285
Dec 23, 2025	32.27	32.27	32.24	32.24	32.24	0.44%	278
Dec 22, 2025	32.24	32.24	32.10	32.10	32.10	-0.75%	469
Dec 19, 2025	32.50	32.50	32.34	32.34	32.09	0.29%	583
Dec 18, 2025	32.14	32.25	32.14	32.25	32.00	1.34%	163
Dec 17, 2025	31.99	31.99	31.82	31.82	31.57	-0.38%	207
Dec 16, 2025	31.94	31.94	31.94	31.94	31.69	-0.80%	129
Dec 15, 2025	32.15	32.20	32.13	32.20	31.95	0.40%	826
Dec 12, 2025	32.00	32.11	32.00	32.07	31.82	-0.12%	962
Dec 11, 2025	31.75	32.11	31.75	32.11	31.86	0.30%	584
Dec 10, 2025	32.01	32.01	32.01	32.01	31.77	-0.01%	76
Dec 9, 2025	32.02	32.02	32.02	32.02	31.77	0.44%	151
Dec 8, 2025	31.87	31.97	31.87	31.88	31.63	0.06%	836
Dec 5, 2025	32.10	32.10	31.86	31.86	31.61	-0.90%	636
Dec 4, 2025	32.25	32.28	32.08	32.15	31.90	-0.55%	792
Dec 3, 2025	32.32	32.32	32.32	32.32	32.07	-0.25%	240
Dec 2, 2025	32.41	32.41	32.41	32.41	32.16	-1.09%	80
Dec 1, 2025	32.44	32.76	32.44	32.76	32.51	1.86%	349
Nov 28, 2025	32.17	32.17	32.17	32.17	31.92	0.32%	74
Nov 26, 2025	32.25	32.25	32.07	32.07	31.82	0.23%	258
Nov 25, 2025	31.99	31.99	31.99	31.99	31.74	1.89%	230
Nov 24, 2025	31.40	31.40	31.40	31.40	31.15	-0.19%	207
Nov 21, 2025	31.13	31.57	31.13	31.46	31.21	0.84%	560
Nov 20, 2025	31.83	31.83	31.19	31.19	30.95	-1.18%	151
Nov 19, 2025	31.79	31.79	31.57	31.57	31.32	-1.15%	706
Nov 18, 2025	31.93	31.93	31.93	31.93	31.69	0.37%	157
Nov 17, 2025	31.99	32.14	31.82	31.82	31.57	-1.51%	696
Nov 14, 2025	32.19	32.30	32.19	32.30	32.05	-0.38%	434
Nov 13, 2025	32.58	32.58	32.43	32.43	32.17	-1.87%	504
Nov 12, 2025	33.00	33.04	33.00	33.04	32.79	0.04%	753
Nov 11, 2025	33.02	33.12	33.02	33.03	32.77	0.03%	1,212
Nov 10, 2025	32.72	33.08	32.63	33.02	32.76	1.55%	743
Nov 7, 2025	32.52	32.52	32.52	32.52	32.26	0.26%	180
Nov 6, 2025	32.60	32.60	32.43	32.43	32.18	-1.36%	272
Nov 5, 2025	32.55	32.88	32.55	32.88	32.63	1.14%	286
Nov 4, 2025	32.49	32.61	32.48	32.51	32.26	-0.56%	580
Nov 3, 2025	32.69	32.69	32.69	32.69	32.44	-0.27%	109
Oct 31, 2025	32.78	32.78	32.71	32.78	32.53	1.61%	502