|
|
Closing price on 11/26/2025
|
|
| Open |
17.20 |
| High |
18.30 |
| Low |
17.20 |
| Volume |
53,600 |
| Split-adjusted Price |
17.60 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2025
|
-0.20 / -1.12%
|
17.20
|
18.30
|
17.20
|
17.60
|
17.80
|
17.60
|
53,600
|
|
|
11/25/2025
|
-0.70 / -3.83%
|
18.10
|
18.60
|
17.10
|
17.60
|
17.79
|
17.60
|
352,000
|
|
|
11/24/2025
|
-0.30 / -1.61%
|
18.60
|
18.70
|
18.00
|
18.30
|
18.27
|
18.30
|
96,800
|
|
|
11/21/2025
|
-0.70 / -3.68%
|
19.50
|
19.50
|
18.30
|
18.30
|
18.65
|
18.30
|
121,500
|
|
|
11/20/2025
|
+0.90 / +4.97%
|
18.60
|
19.80
|
18.10
|
19.00
|
19.05
|
19.00
|
260,500
|
|
|
11/19/2025
|
+0.10 / +0.54%
|
17.70
|
18.80
|
17.70
|
18.50
|
18.12
|
18.50
|
101,400
|
|
|
11/18/2025
|
-0.10 / -0.54%
|
18.60
|
19.30
|
18.00
|
18.40
|
18.36
|
18.40
|
138,700
|
|
|
11/17/2025
|
+1.20 / +6.74%
|
18.50
|
19.30
|
18.00
|
19.00
|
18.55
|
19.00
|
141,700
|
|
|
11/14/2025
|
+1.40 / +8.19%
|
16.80
|
18.60
|
16.60
|
18.50
|
17.78
|
18.50
|
147,800
|
|
|
11/13/2025
|
-1.40 / -7.57%
|
18.10
|
18.50
|
16.60
|
17.10
|
17.07
|
17.10
|
198,900
|
|
|
11/12/2025
|
+0.30 / +1.69%
|
18.90
|
19.00
|
18.00
|
18.10
|
18.45
|
18.10
|
97,900
|
|
|
11/11/2025
|
+2.30 / +14.65%
|
16.20
|
18.00
|
16.20
|
18.00
|
17.81
|
18.00
|
501,900
|
|
|
11/10/2025
|
+0.50 / +3.21%
|
15.40
|
16.60
|
15.20
|
16.10
|
15.71
|
16.10
|
139,000
|
|
|
11/7/2025
|
-1.20 / -7.23%
|
16.50
|
16.90
|
15.00
|
15.40
|
15.57
|
15.40
|
129,800
|
|
|
11/6/2025
|
-0.50 / -2.87%
|
17.50
|
17.50
|
16.40
|
16.90
|
16.57
|
16.90
|
189,300
|
|
|
11/5/2025
|
+2.10 / +13.73%
|
15.50
|
17.50
|
15.50
|
17.40
|
17.37
|
17.40
|
401,000
|
|
|
11/4/2025
|
-1.00 / -6.10%
|
16.30
|
16.30
|
14.60
|
15.40
|
15.31
|
15.40
|
140,200
|
|
|
11/3/2025
|
-1.70 / -9.66%
|
17.40
|
17.50
|
15.80
|
15.90
|
16.36
|
15.90
|
170,400
|
|
|
10/31/2025
|
-1.40 / -7.57%
|
18.40
|
18.40
|
17.10
|
17.10
|
17.63
|
17.10
|
117,000
|
|
|
10/30/2025
|
-1.40 / -7.14%
|
19.60
|
19.60
|
17.60
|
18.20
|
18.51
|
18.20
|
248,500
|
|
|
10/29/2025
|
+0.90 / +4.81%
|
18.80
|
21.00
|
18.80
|
19.60
|
19.62
|
19.60
|
247,800
|
|
|
10/28/2025
|
+2.40 / +14.72%
|
16.30
|
18.70
|
16.30
|
18.70
|
18.67
|
18.70
|
762,000
|
|
|
10/27/2025
|
+2.10 / +14.38%
|
14.70
|
16.70
|
14.70
|
16.70
|
16.35
|
16.70
|
655,900
|
|
|
10/24/2025
|
+0.30 / +2.10%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.57
|
14.60
|
91,000
|
|
|
10/23/2025
|
+1.10 / +8.21%
|
13.30
|
14.50
|
13.30
|
14.50
|
14.33
|
14.50
|
104,100
|
|
|
10/22/2025
|
+0.50 / +3.85%
|
13.30
|
13.50
|
13.10
|
13.50
|
13.40
|
13.50
|
76,100
|
|
|
10/21/2025
|
-0.40 / -2.99%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.00
|
13.00
|
21,500
|
|
|
10/20/2025
|
+0.20 / +1.52%
|
13.30
|
13.70
|
13.00
|
13.40
|
13.37
|
13.40
|
87,600
|
|
|
10/17/2025
|
+0.70 / +5.43%
|
13.00
|
13.70
|
13.00
|
13.60
|
13.25
|
13.60
|
115,900
|
|
|
10/16/2025
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.92
|
12.90
|
8,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|