|
Closing price on 1/23/2026
|
|
| Open |
33.40 |
| High |
33.50 |
| Low |
32.00 |
| Volume |
14,100 |
| Split-adjusted Price |
32.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-4.00 / -11.11%
|
33.40
|
33.50
|
32.00
|
32.00
|
33.00
|
32.00
|
14,100
|
|
|
1/22/2026
|
-0.90 / -2.45%
|
36.70
|
36.70
|
35.80
|
35.80
|
36.00
|
35.80
|
3,700
|
|
|
1/21/2026
|
-0.80 / -2.17%
|
42.30
|
42.30
|
36.00
|
36.00
|
36.70
|
36.00
|
3,600
|
|
|
1/20/2026
|
0.00 / 0.00%
|
36.20
|
37.00
|
36.20
|
36.20
|
36.80
|
36.20
|
11,100
|
|
|
1/19/2026
|
-2.20 / -5.76%
|
35.20
|
38.70
|
35.20
|
36.00
|
36.20
|
36.00
|
3,700
|
|
|
1/16/2026
|
+0.10 / +0.27%
|
37.20
|
40.90
|
37.20
|
37.20
|
38.20
|
37.20
|
7,600
|
|
|
1/15/2026
|
-2.00 / -5.00%
|
39.80
|
39.80
|
36.00
|
38.00
|
37.10
|
38.00
|
5,700
|
|
|
1/14/2026
|
+0.30 / +0.77%
|
42.40
|
42.40
|
39.50
|
39.50
|
40.00
|
39.50
|
2,700
|
|
|
1/13/2026
|
-1.80 / -4.21%
|
44.90
|
44.90
|
37.10
|
41.00
|
39.20
|
41.00
|
4,200
|
|
|
1/12/2026
|
-3.20 / -6.78%
|
49.90
|
49.90
|
40.60
|
44.00
|
42.80
|
44.00
|
13,100
|
|
|
1/9/2026
|
0.00 / 0.00%
|
47.10
|
47.20
|
47.10
|
47.20
|
47.20
|
47.20
|
800
|
|
|
1/8/2026
|
+1.90 / +4.13%
|
46.00
|
50.90
|
46.00
|
47.90
|
47.20
|
47.90
|
10,200
|
|
|
1/7/2026
|
-3.20 / -6.50%
|
44.50
|
48.50
|
44.50
|
46.00
|
46.00
|
46.00
|
4,700
|
|
|
1/6/2026
|
-2.60 / -5.06%
|
49.80
|
49.80
|
48.80
|
48.80
|
49.20
|
48.80
|
2,900
|
|
|
1/5/2026
|
-2.20 / -4.10%
|
51.50
|
52.00
|
50.50
|
51.50
|
51.40
|
51.50
|
17,200
|
|
|
12/31/2025
|
-0.80 / -1.48%
|
51.00
|
54.30
|
51.00
|
53.40
|
53.70
|
53.40
|
59,700
|
|
|
12/30/2025
|
+0.20 / +0.37%
|
50.10
|
54.80
|
50.10
|
54.00
|
54.20
|
54.00
|
88,500
|
|
|
12/29/2025
|
+1.30 / +2.50%
|
53.00
|
54.90
|
51.60
|
53.30
|
53.80
|
53.30
|
37,200
|
|
|
12/26/2025
|
+1.10 / +2.12%
|
51.10
|
53.90
|
50.00
|
53.00
|
52.00
|
53.00
|
44,900
|
|
|
12/25/2025
|
-3.00 / -5.55%
|
51.60
|
53.90
|
51.00
|
51.10
|
51.90
|
51.10
|
27,300
|
|
|
12/24/2025
|
+1.50 / +2.78%
|
51.20
|
55.90
|
51.00
|
55.50
|
54.10
|
55.50
|
48,400
|
|
|
12/23/2025
|
+0.80 / +1.48%
|
53.80
|
55.30
|
51.00
|
55.00
|
54.00
|
55.00
|
48,700
|
|
|
12/22/2025
|
-1.80 / -3.18%
|
53.00
|
55.70
|
51.80
|
54.80
|
54.20
|
54.80
|
25,200
|
|
|
12/19/2025
|
-0.90 / -1.55%
|
55.70
|
57.40
|
53.00
|
57.20
|
56.60
|
57.20
|
43,000
|
|
|
12/18/2025
|
-3.70 / -6.24%
|
54.40
|
58.90
|
54.10
|
55.60
|
58.10
|
55.60
|
41,600
|
|
|
12/17/2025
|
-2.00 / -3.39%
|
55.00
|
59.90
|
55.00
|
57.00
|
59.30
|
57.00
|
72,500
|
|
|
12/16/2025
|
-1.40 / -2.33%
|
60.30
|
60.30
|
56.00
|
58.60
|
59.00
|
58.60
|
17,400
|
|
|
12/15/2025
|
-0.20 / -0.33%
|
55.00
|
60.90
|
55.00
|
60.30
|
60.00
|
60.30
|
40,400
|
|
|
12/12/2025
|
-3.60 / -5.84%
|
60.00
|
62.00
|
55.00
|
58.00
|
60.47
|
58.00
|
26,900
|
|
|
12/11/2025
|
-1.00 / -1.62%
|
60.10
|
62.10
|
55.00
|
60.60
|
61.56
|
60.60
|
56,300
|
|
|