|
Closing price on 7/23/2025
|
|
| Open |
10.25 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
69,000 |
| Split-adjusted Price |
10.35 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
+0.20 / +1.97%
|
10.25
|
10.70
|
10.10
|
10.35
|
10.22
|
10.35
|
69,000
|
|
|
7/22/2025
|
-0.70 / -6.45%
|
10.45
|
10.80
|
10.10
|
10.15
|
10.29
|
10.15
|
108,000
|
|
|
7/21/2025
|
-0.45 / -3.98%
|
10.70
|
11.10
|
10.55
|
10.85
|
10.68
|
10.85
|
183,700
|
|
|
7/18/2025
|
-0.55 / -4.64%
|
12.00
|
12.55
|
11.20
|
11.30
|
11.76
|
11.30
|
104,400
|
|
|
7/17/2025
|
+0.75 / +6.76%
|
11.85
|
11.85
|
11.80
|
11.85
|
11.85
|
11.85
|
217,600
|
|
|
7/16/2025
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
88,000
|
|
|
7/15/2025
|
+0.68 / +7.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
70,000
|
|
|
7/14/2025
|
+0.63 / +6.93%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
71,300
|
|
|
7/11/2025
|
-0.10 / -1.09%
|
9.19
|
9.19
|
8.95
|
9.09
|
9.01
|
9.09
|
46,900
|
|
|
7/10/2025
|
+0.14 / +1.55%
|
9.50
|
9.50
|
9.19
|
9.19
|
9.30
|
9.19
|
7,900
|
|
|
7/9/2025
|
+0.20 / +2.26%
|
8.98
|
9.12
|
8.98
|
9.05
|
9.06
|
9.05
|
25,000
|
|
|
7/8/2025
|
+0.04 / +0.45%
|
8.80
|
8.90
|
8.80
|
8.85
|
8.85
|
8.85
|
18,100
|
|
|
7/7/2025
|
+0.01 / +0.11%
|
8.86
|
8.86
|
8.79
|
8.81
|
8.81
|
8.81
|
3,400
|
|
|
7/4/2025
|
-0.14 / -1.57%
|
8.80
|
8.90
|
8.75
|
8.80
|
8.79
|
8.80
|
37,000
|
|
|
7/3/2025
|
-0.10 / -1.11%
|
9.04
|
9.04
|
8.80
|
8.94
|
8.89
|
8.94
|
15,500
|
|
|
7/2/2025
|
+0.20 / +2.26%
|
9.29
|
9.29
|
9.00
|
9.04
|
9.05
|
9.04
|
5,700
|
|
|
7/1/2025
|
-0.61 / -6.46%
|
9.69
|
9.69
|
8.79
|
8.84
|
8.91
|
8.84
|
15,400
|
|
|
6/30/2025
|
-0.10 / -1.05%
|
9.55
|
9.58
|
9.45
|
9.45
|
9.46
|
9.45
|
6,000
|
|
|
6/27/2025
|
+0.10 / +1.06%
|
9.55
|
9.55
|
9.55
|
9.55
|
9.55
|
9.55
|
100
|
|
|
6/26/2025
|
-0.15 / -1.56%
|
9.40
|
9.45
|
9.40
|
9.45
|
9.40
|
9.45
|
1,700
|
|
|
6/25/2025
|
+0.02 / +0.21%
|
9.58
|
9.60
|
9.50
|
9.60
|
9.55
|
9.60
|
5,200
|
|
|
6/24/2025
|
+0.02 / +0.21%
|
9.56
|
9.58
|
9.56
|
9.58
|
9.58
|
9.58
|
700
|
|
|
6/23/2025
|
+0.06 / +0.63%
|
9.58
|
9.58
|
9.56
|
9.56
|
9.57
|
9.56
|
300
|
|
|
6/20/2025
|
+0.02 / +0.21%
|
9.58
|
9.59
|
9.50
|
9.50
|
9.52
|
9.50
|
6,600
|
|
|
6/19/2025
|
-0.11 / -1.15%
|
9.58
|
9.59
|
9.48
|
9.48
|
9.58
|
9.48
|
5,500
|
|
|
6/18/2025
|
+0.09 / +0.95%
|
9.50
|
9.59
|
9.50
|
9.59
|
9.59
|
9.59
|
8,400
|
|
|
6/17/2025
|
-0.01 / -0.11%
|
9.50
|
9.51
|
9.49
|
9.50
|
9.50
|
9.50
|
22,100
|
|
|
6/16/2025
|
-0.19 / -1.96%
|
9.69
|
9.69
|
9.51
|
9.51
|
9.55
|
9.51
|
10,700
|
|
|
6/13/2025
|
+0.04 / +0.41%
|
9.79
|
9.96
|
9.70
|
9.70
|
9.76
|
9.70
|
3,400
|
|
|
6/12/2025
|
+0.04 / +0.42%
|
9.70
|
9.76
|
9.66
|
9.66
|
9.72
|
9.66
|
5,700
|
|
|