VIASP(VIASP)
VIASP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $25.65 | $25.74 | $25.45 | $25.45 | 1,539 |
| 5/20/2026 | $25.65 | $25.65 | $25.59 | $25.60 | 1,147 |
| 5/19/2026 | $25.60 | $25.60 | $25.50 | $25.57 | 2,191 |
| 5/18/2026 | $25.69 | $25.70 | $25.60 | $25.70 | 4,335 |
| 5/15/2026 | $25.64 | $25.64 | $25.59 | $25.59 | 700 |
| 5/14/2026 | $25.44 | $25.59 | $25.44 | $25.59 | 2,507 |
| 5/13/2026 | $25.39 | $25.45 | $25.31 | $25.39 | 2,822 |
| 5/12/2026 | $25.53 | $25.53 | $25.00 | $25.45 | 5,835 |
| 5/11/2026 | $25.50 | $25.59 | $25.38 | $25.48 | 3,500 |
| 5/8/2026 | $25.40 | $25.46 | $25.40 | $25.46 | 946 |
| 5/7/2026 | $25.52 | $25.53 | $25.32 | $25.32 | 6,400 |
| 5/6/2026 | $25.55 | $25.63 | $25.55 | $25.63 | 800 |
| 5/5/2026 | $25.55 | $25.73 | $25.55 | $25.73 | 2,400 |
| 5/4/2026 | $25.48 | $25.70 | $25.48 | $25.70 | 6,408 |
| 5/1/2026 | $25.50 | $25.50 | $25.39 | $25.49 | 2,642 |
| 4/30/2026 | $25.54 | $25.55 | $25.32 | $25.53 | 3,400 |
| 4/29/2026 | $25.47 | $25.55 | $25.47 | $25.55 | 1,339 |
| 4/28/2026 | $25.50 | $25.55 | $25.40 | $25.47 | 3,200 |
| 4/27/2026 | $25.58 | $25.58 | $25.29 | $25.30 | 5,400 |
| 4/24/2026 | $25.43 | $25.55 | $25.37 | $25.41 | 6,039 |
| 4/23/2026 | $25.53 | $25.64 | $25.37 | $25.52 | 4,527 |
| 4/22/2026 | $25.59 | $25.59 | $25.57 | $25.57 | 1,364 |
| 4/21/2026 | $25.47 | $25.96 | $25.42 | $25.56 | 20,086 |
| 4/20/2026 | $25.50 | $25.52 | $25.43 | $25.43 | 1,800 |
| 4/17/2026 | $25.47 | $25.50 | $25.44 | $25.44 | 917 |
| 4/16/2026 | $25.53 | $25.53 | $25.41 | $25.43 | 3,654 |
| 4/15/2026 | $25.53 | $25.53 | $25.53 | $25.53 | 939 |
| 4/14/2026 | $25.43 | $25.55 | $25.37 | $25.54 | 1,200 |
| 4/13/2026 | $25.38 | $25.51 | $25.38 | $25.49 | 2,170 |
| 4/10/2026 | $25.45 | $25.46 | $25.45 | $25.46 | 309 |
| 4/9/2026 | $25.25 | $25.40 | $25.25 | $25.35 | 14,083 |
| 4/8/2026 | $25.48 | $25.52 | $25.25 | $25.36 | 8,200 |
| 4/7/2026 | $25.50 | $25.54 | $25.50 | $25.52 | 1,142 |
| 4/6/2026 | $25.55 | $25.55 | $25.36 | $25.50 | 3,420 |
| 4/2/2026 | $25.26 | $25.40 | $25.26 | $25.33 | 1,010 |
| 4/1/2026 | $25.18 | $25.35 | $25.18 | $25.25 | 10,106 |
| 3/31/2026 | $25.72 | $25.74 | $25.58 | $25.74 | 2,647 |
| 3/30/2026 | $25.56 | $25.59 | $25.56 | $25.59 | 1,114 |
| 3/27/2026 | $25.66 | $25.71 | $25.66 | $25.71 | 2,000 |
| 3/26/2026 | $25.55 | $25.65 | $25.52 | $25.52 | 2,254 |
| 3/25/2026 | $25.47 | $25.55 | $25.47 | $25.55 | 1,300 |
| 3/24/2026 | $25.50 | $25.53 | $25.47 | $25.48 | 1,800 |
| 3/23/2026 | $25.54 | $25.54 | $25.51 | $25.53 | 900 |
| 3/20/2026 | $25.58 | $25.58 | $25.48 | $25.56 | 1,320 |
| 3/19/2026 | $25.47 | $25.54 | $25.47 | $25.51 | 3,400 |
| 3/18/2026 | $25.55 | $25.55 | $25.55 | $25.55 | 426 |
| 3/17/2026 | $25.71 | $25.71 | $25.58 | $25.58 | 2,700 |
| 3/16/2026 | $25.52 | $25.59 | $25.52 | $25.59 | 1,900 |
| 3/13/2026 | $25.53 | $25.60 | $25.53 | $25.60 | 1,000 |
| 3/12/2026 | $25.47 | $25.63 | $25.47 | $25.51 | 2,000 |
| 3/11/2026 | $25.51 | $25.55 | $25.47 | $25.47 | 3,349 |
| 3/10/2026 | $25.52 | $25.52 | $25.52 | $25.52 | 500 |
| 3/9/2026 | $25.44 | $25.57 | $25.44 | $25.53 | 2,300 |
| 3/6/2026 | $25.37 | $25.55 | $25.37 | $25.48 | 4,317 |
| 3/5/2026 | $25.63 | $25.63 | $25.35 | $25.48 | 13,400 |
| 3/4/2026 | $25.64 | $25.64 | $25.39 | $25.40 | 22,400 |
| 3/3/2026 | $25.55 | $25.64 | $25.50 | $25.64 | 1,442 |
| 3/2/2026 | $25.60 | $25.60 | $25.54 | $25.55 | 1,500 |
| 2/27/2026 | $25.74 | $25.74 | $25.58 | $25.73 | 1,500 |
| 2/26/2026 | $25.74 | $25.74 | $25.61 | $25.61 | 1,514 |
| 2/25/2026 | $25.56 | $25.83 | $25.56 | $25.74 | 1,100 |
| 2/24/2026 | $25.73 | $25.75 | $25.72 | $25.72 | 2,137 |
| 2/23/2026 | $25.57 | $25.57 | $25.57 | $25.57 | 400 |