VCR(VCR)
VCR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $374.61 | $374.69 | $371.25 | $372.32 | 8,279 |
| 10/13/2026 | $376.32 | $378.29 | $376.02 | $376.51 | 55,100 |
| 10/12/2026 | $377.42 | $378.02 | $375.78 | $376.11 | 48,932 |
| 10/9/2026 | $376.16 | $378.51 | $376.09 | $378.22 | 77,426 |
| 10/8/2026 | $371.78 | $374.51 | $371.39 | $374.23 | 50,601 |
| 10/7/2026 | $372.40 | $374.00 | $370.92 | $373.60 | 46,900 |
| 10/6/2026 | $372.83 | $375.37 | $372.23 | $375.03 | 58,948 |
| 10/5/2026 | $368.85 | $372.71 | $368.10 | $371.24 | 68,344 |
| 10/2/2026 | $369.19 | $371.39 | $368.12 | $369.30 | 73,000 |
| 10/1/2026 | $365.98 | $366.72 | $362.10 | $365.22 | 80,600 |
| 9/30/2026 | $366.30 | $367.51 | $364.37 | $364.68 | 35,800 |
| 9/29/2026 | $366.84 | $366.87 | $364.11 | $365.58 | 77,401 |
| 9/28/2026 | $367.83 | $368.67 | $365.14 | $365.45 | 82,000 |
| 9/25/2026 | $371.62 | $371.89 | $367.56 | $370.94 | 69,100 |
| 9/24/2026 | $369.76 | $371.73 | $367.42 | $369.95 | 52,606 |
| 9/23/2026 | $375.46 | $375.83 | $370.69 | $371.28 | 40,500 |
| 9/22/2026 | $379.14 | $380.75 | $376.27 | $377.84 | 39,140 |
| 9/21/2026 | $375.30 | $378.18 | $373.46 | $376.65 | 33,242 |
| 9/18/2026 | $374.03 | $374.47 | $371.38 | $371.96 | 52,902 |
| 9/17/2026 | $376.41 | $377.25 | $373.72 | $373.72 | 41,800 |
| 9/16/2026 | $373.16 | $374.92 | $368.40 | $370.26 | 51,200 |
| 9/15/2026 | $378.58 | $378.63 | $371.62 | $372.36 | 79,114 |
| 9/14/2026 | $378.05 | $381.01 | $377.04 | $379.38 | 46,900 |
| 9/11/2026 | $379.47 | $381.11 | $378.83 | $380.21 | 38,700 |
| 9/10/2026 | $375.20 | $378.20 | $373.67 | $376.30 | 49,605 |
| 9/9/2026 | $381.39 | $381.39 | $378.25 | $378.74 | 44,700 |
| 9/8/2026 | $386.39 | $386.45 | $383.55 | $384.04 | 59,700 |
| 9/4/2026 | $387.35 | $388.85 | $385.95 | $387.34 | 32,616 |
| 9/3/2026 | $389.56 | $393.00 | $389.37 | $391.04 | 64,304 |
| 9/2/2026 | $385.72 | $387.00 | $384.09 | $386.06 | 30,943 |
| 9/1/2026 | $387.50 | $388.35 | $383.65 | $384.49 | 68,700 |
| 8/31/2026 | $391.56 | $393.25 | $390.52 | $391.39 | 33,800 |
| 8/28/2026 | $392.45 | $395.16 | $392.18 | $393.81 | 31,303 |
| 8/27/2026 | $392.08 | $392.30 | $389.74 | $389.85 | 32,900 |
| 8/26/2026 | $395.67 | $396.28 | $392.95 | $394.04 | 30,600 |
| 8/25/2026 | $397.87 | $397.87 | $395.62 | $396.14 | 45,516 |
| 8/24/2026 | $397.93 | $399.50 | $397.13 | $397.58 | 46,531 |
| 8/21/2026 | $395.08 | $398.50 | $393.43 | $397.13 | 64,306 |
| 8/20/2026 | $394.31 | $394.91 | $391.58 | $392.45 | 52,323 |
| 8/19/2026 | $392.88 | $400.17 | $392.88 | $399.22 | 37,600 |
| 8/18/2026 | $392.52 | $395.21 | $390.83 | $391.22 | 28,000 |
| 8/17/2026 | $397.56 | $397.56 | $392.41 | $393.28 | 39,336 |
| 8/14/2026 | $398.84 | $401.16 | $397.69 | $398.35 | 28,400 |
| 8/13/2026 | $397.58 | $400.42 | $396.85 | $398.72 | 42,400 |
| 8/12/2026 | $401.77 | $401.77 | $395.60 | $396.58 | 43,900 |
| 8/11/2026 | $402.33 | $403.41 | $400.50 | $400.90 | 27,405 |
| 8/10/2026 | $401.74 | $402.87 | $400.09 | $401.90 | 31,800 |
| 8/7/2026 | $399.28 | $404.85 | $399.15 | $403.04 | 25,100 |
| 8/6/2026 | $399.68 | $399.97 | $396.48 | $397.38 | 41,239 |
| 8/5/2026 | $403.69 | $404.29 | $399.54 | $401.08 | 71,324 |
| 8/4/2026 | $397.69 | $401.84 | $397.56 | $401.13 | 74,800 |
| 8/3/2026 | $396.35 | $402.01 | $396.35 | $399.66 | 67,500 |
| 7/31/2026 | $390.85 | $392.57 | $388.24 | $391.30 | 82,600 |
| 7/30/2026 | $381.71 | $382.22 | $378.23 | $380.98 | 76,040 |
| 7/29/2026 | $381.09 | $386.27 | $379.29 | $379.82 | 39,008 |
| 7/28/2026 | $379.29 | $382.84 | $379.00 | $382.68 | 37,237 |
| 7/27/2026 | $376.31 | $378.78 | $375.57 | $377.09 | 42,900 |
| 7/24/2026 | $370.99 | $374.29 | $369.76 | $372.01 | 66,131 |
| 7/23/2026 | $375.50 | $375.75 | $368.53 | $370.03 | 125,043 |
| 7/22/2026 | $389.03 | $390.39 | $385.96 | $386.53 | 45,626 |
| 7/21/2026 | $388.95 | $389.95 | $387.05 | $388.91 | 59,746 |
| 7/20/2026 | $393.52 | $393.52 | $387.95 | $388.50 | 67,344 |
| 7/17/2026 | $393.07 | $396.10 | $390.98 | $391.55 | 45,845 |
| 7/16/2026 | $395.96 | $400.50 | $395.96 | $397.51 | 31,942 |
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
