|
Closing price on 5/14/2025
|
|
| Open |
10.15 |
| High |
10.15 |
| Low |
9.95 |
| Volume |
4,000 |
| Split-adjusted Price |
10.15 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.95
|
10.15
|
10.05
|
10.15
|
4,000
|
|
|
5/13/2025
|
+0.19 / +1.91%
|
10.25
|
10.60
|
9.95
|
10.15
|
10.03
|
10.15
|
8,000
|
|
|
5/12/2025
|
0.00 / 0.00%
|
9.95
|
9.99
|
9.95
|
9.96
|
9.98
|
9.96
|
11,500
|
|
|
5/9/2025
|
+0.07 / +0.71%
|
9.56
|
9.97
|
9.56
|
9.96
|
9.85
|
9.96
|
15,300
|
|
|
5/8/2025
|
+0.10 / +1.02%
|
9.99
|
9.99
|
9.60
|
9.89
|
9.72
|
9.89
|
5,200
|
|
|
5/7/2025
|
-0.01 / -0.10%
|
9.80
|
9.80
|
9.79
|
9.79
|
9.79
|
9.79
|
800
|
|
|
5/6/2025
|
-0.16 / -1.61%
|
9.96
|
9.96
|
9.71
|
9.80
|
9.82
|
9.80
|
3,000
|
|
|
5/5/2025
|
+0.07 / +0.71%
|
10.00
|
10.00
|
9.80
|
9.96
|
9.83
|
9.96
|
8,300
|
|
|
4/29/2025
|
-0.01 / -0.10%
|
10.15
|
10.15
|
9.60
|
9.89
|
9.75
|
9.89
|
7,300
|
|
|
4/28/2025
|
+0.01 / +0.10%
|
9.41
|
9.90
|
9.41
|
9.90
|
9.58
|
9.90
|
1,400
|
|
|
4/25/2025
|
+0.04 / +0.41%
|
10.10
|
10.10
|
9.72
|
9.89
|
9.78
|
9.89
|
7,900
|
|
|
4/24/2025
|
-0.30 / -2.96%
|
10.30
|
10.30
|
9.80
|
9.85
|
9.86
|
9.85
|
28,600
|
|
|
4/23/2025
|
-0.25 / -2.40%
|
10.00
|
10.35
|
9.90
|
10.15
|
10.04
|
10.15
|
7,700
|
|
|
4/22/2025
|
+0.15 / +1.46%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.14
|
10.40
|
2,300
|
|
|
4/21/2025
|
-0.50 / -4.65%
|
10.35
|
10.70
|
10.15
|
10.25
|
10.20
|
10.25
|
11,500
|
|
|
4/18/2025
|
+0.15 / +1.42%
|
10.30
|
10.75
|
10.30
|
10.75
|
10.41
|
10.75
|
6,900
|
|
|
4/17/2025
|
-0.35 / -3.20%
|
10.30
|
10.90
|
10.20
|
10.60
|
10.36
|
10.60
|
11,800
|
|
|
4/16/2025
|
-0.05 / -0.45%
|
11.25
|
11.25
|
10.40
|
10.95
|
10.59
|
10.95
|
8,200
|
|
|
4/15/2025
|
-0.35 / -3.08%
|
10.85
|
11.25
|
10.80
|
11.00
|
10.91
|
11.00
|
9,600
|
|
|
4/14/2025
|
-0.05 / -0.44%
|
10.80
|
11.45
|
10.80
|
11.35
|
11.02
|
11.35
|
9,100
|
|
|
4/11/2025
|
+0.30 / +2.70%
|
11.75
|
11.75
|
10.60
|
11.40
|
10.78
|
11.40
|
18,500
|
|
|
4/10/2025
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.06
|
11.10
|
16,300
|
|
|
4/9/2025
|
-0.05 / -0.48%
|
10.45
|
10.45
|
9.72
|
10.40
|
10.20
|
10.40
|
2,000
|
|
|
4/8/2025
|
-0.75 / -6.70%
|
10.50
|
11.20
|
10.45
|
10.45
|
10.47
|
10.45
|
18,900
|
|
|
4/4/2025
|
-0.40 / -3.45%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.84
|
11.20
|
8,400
|
|
|
4/3/2025
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.00
|
11.60
|
11.24
|
11.60
|
14,000
|
|
|
4/2/2025
|
+0.20 / +1.74%
|
11.70
|
12.10
|
11.70
|
11.70
|
11.89
|
11.70
|
24,500
|
|
|
4/1/2025
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.35
|
11.50
|
11.41
|
11.50
|
5,800
|
|
|
3/31/2025
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.35
|
11.45
|
11.39
|
11.45
|
3,400
|
|
|
3/28/2025
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.40
|
11.45
|
11.44
|
11.45
|
2,800
|
|
|