VBK(VBK)
VBK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $335.07 | $336.60 | $331.40 | $331.89 | 106,153 |
| 10/13/2026 | $339.59 | $341.22 | $336.63 | $338.78 | 184,810 |
| 10/12/2026 | $344.25 | $344.47 | $340.41 | $340.88 | 139,774 |
| 10/9/2026 | $342.71 | $345.44 | $341.29 | $344.74 | 192,200 |
| 10/8/2026 | $340.00 | $341.07 | $337.71 | $340.59 | 245,150 |
| 10/7/2026 | $343.28 | $343.82 | $340.64 | $342.24 | 132,848 |
| 10/6/2026 | $349.82 | $350.78 | $346.77 | $347.44 | 216,104 |
| 10/5/2026 | $345.15 | $348.75 | $343.26 | $347.60 | 183,900 |
| 10/2/2026 | $344.32 | $346.19 | $343.09 | $343.72 | 154,100 |
| 10/1/2026 | $338.58 | $342.24 | $336.52 | $340.36 | 231,200 |
| 9/30/2026 | $339.59 | $340.35 | $337.68 | $337.83 | 210,600 |
| 9/29/2026 | $339.01 | $339.97 | $336.10 | $338.38 | 198,620 |
| 9/28/2026 | $337.94 | $340.21 | $336.05 | $338.04 | 159,733 |
| 9/25/2026 | $341.80 | $343.22 | $339.63 | $341.36 | 245,500 |
| 9/24/2026 | $338.74 | $341.82 | $337.88 | $341.14 | 176,900 |
| 9/23/2026 | $343.37 | $343.66 | $340.20 | $340.72 | 224,114 |
| 9/22/2026 | $343.93 | $344.87 | $341.93 | $344.06 | 250,416 |
| 9/21/2026 | $341.62 | $342.42 | $339.68 | $341.70 | 220,000 |
| 9/18/2026 | $340.02 | $340.02 | $336.53 | $338.36 | 288,288 |
| 9/17/2026 | $340.06 | $341.02 | $338.70 | $338.82 | 126,600 |
| 9/16/2026 | $336.65 | $338.93 | $331.98 | $335.15 | 315,800 |
| 9/15/2026 | $338.65 | $338.69 | $334.70 | $335.90 | 282,810 |
| 9/14/2026 | $336.39 | $340.54 | $336.37 | $338.52 | 158,296 |
| 9/11/2026 | $341.11 | $341.98 | $340.07 | $340.69 | 157,000 |
| 9/10/2026 | $339.33 | $341.96 | $337.80 | $337.98 | 164,305 |
| 9/9/2026 | $346.30 | $347.06 | $342.55 | $342.83 | 209,948 |
| 9/8/2026 | $349.66 | $350.45 | $347.38 | $347.90 | 247,900 |
| 9/4/2026 | $347.86 | $349.76 | $347.22 | $349.44 | 254,153 |
| 9/3/2026 | $348.42 | $349.59 | $346.15 | $349.40 | 182,545 |
| 9/2/2026 | $344.63 | $346.22 | $344.02 | $345.93 | 157,900 |
| 9/1/2026 | $346.87 | $348.64 | $343.90 | $344.63 | 308,640 |
| 8/31/2026 | $350.64 | $351.50 | $348.30 | $350.24 | 223,371 |
| 8/28/2026 | $358.71 | $359.01 | $351.76 | $351.84 | 203,200 |
| 8/27/2026 | $358.95 | $359.99 | $357.71 | $358.96 | 170,415 |
| 8/26/2026 | $354.37 | $357.20 | $354.33 | $356.26 | 100,522 |
| 8/25/2026 | $357.00 | $357.52 | $354.37 | $356.19 | 114,315 |
| 8/24/2026 | $356.89 | $358.00 | $353.65 | $354.85 | 132,631 |
| 8/21/2026 | $358.41 | $359.56 | $356.35 | $358.65 | 128,600 |
| 8/20/2026 | $357.96 | $359.10 | $355.41 | $356.17 | 158,615 |
| 8/19/2026 | $361.60 | $362.12 | $357.39 | $360.20 | 292,112 |
| 8/18/2026 | $362.32 | $363.84 | $358.35 | $358.41 | 146,431 |
| 8/17/2026 | $365.90 | $367.04 | $364.60 | $366.24 | 120,800 |
| 8/14/2026 | $365.58 | $366.42 | $364.05 | $365.89 | 177,304 |
| 8/13/2026 | $363.89 | $366.02 | $362.90 | $365.35 | 93,200 |
| 8/12/2026 | $364.79 | $365.09 | $361.85 | $363.36 | 127,600 |
| 8/11/2026 | $360.63 | $362.72 | $359.83 | $361.55 | 116,612 |
| 8/10/2026 | $360.03 | $361.55 | $359.35 | $359.42 | 165,738 |
| 8/7/2026 | $358.37 | $360.89 | $356.77 | $360.61 | 176,523 |
| 8/6/2026 | $351.50 | $356.04 | $350.26 | $352.11 | 441,300 |
| 8/5/2026 | $356.80 | $358.45 | $353.06 | $353.15 | 162,800 |
| 8/4/2026 | $349.58 | $356.94 | $349.58 | $355.86 | 172,586 |
| 8/3/2026 | $340.36 | $347.40 | $340.28 | $346.62 | 268,800 |
| 7/31/2026 | $344.05 | $344.09 | $337.23 | $340.46 | 192,400 |
| 7/30/2026 | $337.62 | $341.59 | $335.98 | $341.38 | 143,914 |
| 7/29/2026 | $340.08 | $341.37 | $333.24 | $334.14 | 242,200 |
| 7/28/2026 | $341.61 | $343.08 | $337.28 | $341.54 | 123,200 |
| 7/27/2026 | $344.98 | $347.02 | $340.00 | $343.79 | 171,400 |
| 7/24/2026 | $345.52 | $346.11 | $340.67 | $341.70 | 274,249 |
| 7/23/2026 | $342.91 | $347.20 | $342.09 | $344.52 | 253,700 |
| 7/22/2026 | $346.54 | $348.52 | $344.99 | $345.30 | 236,800 |
| 7/21/2026 | $345.34 | $348.61 | $344.38 | $348.16 | 149,428 |
| 7/20/2026 | $346.22 | $347.63 | $342.98 | $343.02 | 182,519 |
| 7/17/2026 | $340.38 | $346.84 | $340.38 | $344.58 | 336,917 |
| 7/16/2026 | $347.52 | $349.93 | $344.70 | $346.16 | 168,956 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
