VCEL(VCEL)
VCEL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $46.97 | $47.11 | $45.17 | $45.96 | 521,500 |
| 7/30/2026 | $48.90 | $49.32 | $46.31 | $47.61 | 988,550 |
| 7/29/2026 | $46.59 | $47.07 | $45.68 | $46.62 | 505,569 |
| 7/28/2026 | $45.84 | $47.00 | $45.79 | $46.71 | 433,600 |
| 7/27/2026 | $45.48 | $46.14 | $45.21 | $45.32 | 394,700 |
| 7/24/2026 | $46.15 | $46.15 | $44.69 | $45.05 | 360,450 |
| 7/23/2026 | $44.24 | $45.19 | $43.95 | $45.05 | 715,028 |
| 7/22/2026 | $46.03 | $46.39 | $44.56 | $44.56 | 383,711 |
| 7/21/2026 | $45.50 | $46.34 | $45.04 | $46.14 | 504,400 |
| 7/20/2026 | $46.55 | $46.90 | $45.79 | $45.88 | 637,100 |
| 7/17/2026 | $47.31 | $48.02 | $45.97 | $46.64 | 472,200 |
| 7/16/2026 | $47.22 | $48.75 | $46.72 | $47.81 | 406,308 |
| 7/15/2026 | $45.62 | $47.37 | $45.62 | $46.72 | 318,928 |
| 7/14/2026 | $47.08 | $47.42 | $44.56 | $46.09 | 633,000 |
| 7/13/2026 | $46.61 | $47.96 | $46.26 | $47.49 | 432,235 |
| 7/10/2026 | $48.02 | $48.26 | $46.28 | $47.00 | 451,900 |
| 7/9/2026 | $46.96 | $48.33 | $46.88 | $48.31 | 409,500 |
| 7/8/2026 | $46.65 | $47.25 | $46.29 | $47.02 | 704,815 |
| 7/7/2026 | $47.08 | $47.56 | $46.05 | $46.95 | 422,920 |
| 7/6/2026 | $46.63 | $47.79 | $45.93 | $46.56 | 524,531 |
| 7/2/2026 | $45.58 | $47.06 | $45.21 | $46.98 | 640,729 |
| 7/1/2026 | $44.65 | $45.82 | $44.33 | $45.15 | 613,541 |
| 6/30/2026 | $45.32 | $45.45 | $43.53 | $44.49 | 743,300 |
| 6/29/2026 | $45.64 | $46.50 | $44.56 | $45.07 | 772,104 |
| 6/26/2026 | $42.90 | $46.62 | $42.90 | $46.23 | 2.34M |
| 6/25/2026 | $41.68 | $43.53 | $41.61 | $42.90 | 554,732 |
| 6/24/2026 | $40.78 | $42.13 | $40.55 | $41.69 | 779,700 |
| 6/23/2026 | $40.50 | $41.02 | $39.98 | $40.39 | 430,145 |
| 6/22/2026 | $40.70 | $41.11 | $39.28 | $40.47 | 596,048 |
| 6/18/2026 | $40.04 | $40.60 | $38.97 | $40.10 | 1.69M |
| 6/17/2026 | $38.46 | $39.61 | $38.22 | $39.13 | 777,643 |
| 6/16/2026 | $38.42 | $39.00 | $38.15 | $38.46 | 644,400 |
| 6/15/2026 | $37.47 | $38.59 | $37.21 | $38.29 | 476,600 |
| 6/12/2026 | $38.57 | $38.88 | $37.33 | $37.46 | 365,000 |
| 6/11/2026 | $37.34 | $39.05 | $36.81 | $38.57 | 505,223 |
| 6/10/2026 | $36.90 | $38.17 | $36.90 | $37.38 | 617,800 |
| 6/9/2026 | $36.67 | $37.71 | $36.43 | $37.03 | 628,300 |
| 6/8/2026 | $36.38 | $37.27 | $35.72 | $35.77 | 372,000 |
| 6/5/2026 | $35.73 | $36.91 | $35.73 | $36.30 | 558,316 |
| 6/4/2026 | $35.45 | $36.86 | $35.38 | $35.69 | 707,300 |
| 6/3/2026 | $34.43 | $35.92 | $34.02 | $34.74 | 599,630 |
| 6/2/2026 | $32.46 | $35.20 | $32.01 | $34.45 | 940,741 |
| 6/1/2026 | $32.93 | $33.97 | $32.14 | $32.82 | 530,058 |
| 5/29/2026 | $34.25 | $34.29 | $33.24 | $33.33 | 480,629 |
| 5/28/2026 | $34.21 | $34.81 | $33.67 | $34.24 | 397,010 |
| 5/27/2026 | $35.05 | $35.55 | $33.64 | $34.27 | 448,900 |
| 5/26/2026 | $34.80 | $35.42 | $34.44 | $34.97 | 465,500 |
| 5/22/2026 | $35.24 | $35.47 | $34.67 | $34.73 | 383,595 |
| 5/21/2026 | $34.99 | $36.35 | $34.63 | $35.15 | 1.07M |
| 5/20/2026 | $34.59 | $35.72 | $34.15 | $35.40 | 634,039 |
| 5/19/2026 | $35.08 | $35.61 | $34.36 | $34.49 | 565,700 |
| 5/18/2026 | $33.03 | $35.06 | $33.03 | $34.87 | 524,335 |
| 5/15/2026 | $32.79 | $33.39 | $32.25 | $33.03 | 449,000 |
| 5/14/2026 | $33.03 | $33.92 | $32.58 | $33.14 | 453,206 |
| 5/13/2026 | $32.57 | $33.45 | $32.01 | $32.84 | 730,437 |
| 5/12/2026 | $33.13 | $33.76 | $32.71 | $32.94 | 486,700 |
| 5/11/2026 | $32.99 | $33.91 | $32.10 | $32.92 | 827,700 |
| 5/8/2026 | $34.74 | $34.74 | $31.86 | $33.46 | 1.54M |
| 5/7/2026 | $40.50 | $40.85 | $34.52 | $35.13 | 1.19M |
| 5/6/2026 | $37.59 | $38.09 | $36.37 | $36.78 | 828,700 |
| 5/5/2026 | $36.58 | $37.17 | $35.95 | $36.81 | 482,400 |
| 5/4/2026 | $35.49 | $36.60 | $35.22 | $36.49 | 538,900 |