|
Closing price on 6/25/2025
|
|
| Open |
9.58 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
5,200 |
| Split-adjusted Price |
9.60 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2025
|
-0.18 / -1.84%
|
9.79
|
9.79
|
9.62
|
9.62
|
9.68
|
9.62
|
1,200
|
|
|
6/10/2025
|
+0.11 / +1.14%
|
9.70
|
9.80
|
9.69
|
9.80
|
9.69
|
9.80
|
3,700
|
|
|
6/9/2025
|
+0.04 / +0.41%
|
9.84
|
9.84
|
9.58
|
9.69
|
9.69
|
9.69
|
4,700
|
|
|
6/6/2025
|
-0.05 / -0.52%
|
9.70
|
9.70
|
9.62
|
9.65
|
9.66
|
9.65
|
16,300
|
|
|
6/5/2025
|
+0.01 / +0.10%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.68
|
9.70
|
700
|
|
|
6/4/2025
|
-0.20 / -2.02%
|
9.89
|
9.89
|
9.41
|
9.69
|
9.54
|
9.69
|
24,700
|
|
|
6/3/2025
|
+0.19 / +1.96%
|
10.00
|
10.00
|
9.84
|
9.89
|
9.90
|
9.89
|
1,500
|
|
|
6/2/2025
|
-0.09 / -0.92%
|
9.21
|
9.70
|
9.21
|
9.70
|
9.49
|
9.70
|
9,400
|
|
|
5/30/2025
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.70
|
9.79
|
9.78
|
9.79
|
4,300
|
|
|
5/29/2025
|
-0.11 / -1.11%
|
9.86
|
9.88
|
9.79
|
9.79
|
9.82
|
9.79
|
20,600
|
|
|
5/28/2025
|
-0.05 / -0.50%
|
9.95
|
9.95
|
9.80
|
9.90
|
9.83
|
9.90
|
24,600
|
|
|
5/27/2025
|
-0.05 / -0.50%
|
9.80
|
9.96
|
9.80
|
9.95
|
9.82
|
9.95
|
14,600
|
|
|
5/26/2025
|
-0.15 / -1.48%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.01
|
10.00
|
4,900
|
|
|
5/23/2025
|
+0.15 / +1.50%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.16
|
10.15
|
2,000
|
|
|
5/22/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,000
|
|
|
5/21/2025
|
+0.01 / +0.10%
|
9.98
|
10.25
|
9.98
|
10.00
|
10.04
|
10.00
|
4,800
|
|
|
5/20/2025
|
+0.09 / +0.91%
|
9.90
|
9.99
|
9.73
|
9.99
|
9.94
|
9.99
|
24,200
|
|
|
5/19/2025
|
-0.08 / -0.80%
|
9.98
|
9.98
|
9.80
|
9.90
|
9.81
|
9.90
|
3,400
|
|
|
5/16/2025
|
-0.12 / -1.19%
|
10.00
|
10.00
|
9.81
|
9.98
|
9.97
|
9.98
|
29,600
|
|
|
5/15/2025
|
-0.05 / -0.49%
|
10.15
|
10.15
|
9.91
|
10.10
|
10.08
|
10.10
|
2,900
|
|
|