VIV(VIV)
VIV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.86 | $14.23 | $13.84 | $14.13 | 1.01M |
| 5/19/2026 | $13.84 | $14.03 | $13.67 | $13.73 | 1.02M |
| 5/18/2026 | $14.01 | $14.12 | $13.91 | $14.09 | 696,500 |
| 5/15/2026 | $14.08 | $14.25 | $14.01 | $14.02 | 702,700 |
| 5/14/2026 | $14.41 | $14.43 | $14.20 | $14.28 | 1.03M |
| 5/13/2026 | $14.64 | $14.69 | $14.19 | $14.24 | 1.13M |
| 5/12/2026 | $14.81 | $14.93 | $14.73 | $14.78 | 839,249 |
| 5/11/2026 | $14.96 | $14.99 | $14.49 | $14.74 | 2.44M |
| 5/8/2026 | $15.77 | $15.96 | $15.59 | $15.60 | 1.51M |
| 5/7/2026 | $15.80 | $15.80 | $15.38 | $15.38 | 1.83M |
| 5/6/2026 | $16.06 | $16.08 | $15.78 | $15.93 | 1.01M |
| 5/5/2026 | $16.10 | $16.44 | $16.00 | $16.20 | 901,700 |
| 5/4/2026 | $15.90 | $16.04 | $15.65 | $15.76 | 1.57M |
| 5/1/2026 | $15.88 | $15.90 | $15.73 | $15.77 | 445,300 |
| 4/30/2026 | $15.52 | $15.94 | $15.43 | $15.87 | 851,663 |
| 4/29/2026 | $15.47 | $15.59 | $15.21 | $15.21 | 702,300 |
| 4/28/2026 | $15.61 | $15.75 | $15.37 | $15.68 | 1.12M |
| 4/27/2026 | $16.15 | $16.25 | $15.95 | $15.98 | 909,806 |
| 4/24/2026 | $15.95 | $16.10 | $15.84 | $16.05 | 743,936 |
| 4/23/2026 | $15.93 | $16.10 | $15.91 | $15.98 | 871,200 |
| 4/22/2026 | $16.40 | $16.42 | $15.85 | $15.87 | 1.10M |
| 4/21/2026 | $16.49 | $16.57 | $16.12 | $16.18 | 1.23M |
| 4/20/2026 | $16.39 | $16.54 | $16.34 | $16.51 | 721,709 |
| 4/17/2026 | $16.55 | $16.63 | $16.36 | $16.39 | 811,535 |
| 4/16/2026 | $16.60 | $16.62 | $16.26 | $16.46 | 1.44M |
| 4/15/2026 | $16.75 | $16.82 | $16.58 | $16.65 | 1.65M |
| 4/14/2026 | $16.97 | $16.98 | $16.54 | $16.55 | 1.77M |
| 4/13/2026 | $16.98 | $16.98 | $16.59 | $16.76 | 1.23M |
| 4/10/2026 | $17.05 | $17.26 | $17.04 | $17.14 | 839,030 |
| 4/9/2026 | $16.62 | $17.02 | $16.62 | $16.92 | 1.06M |
| 4/8/2026 | $16.70 | $16.73 | $16.43 | $16.57 | 724,785 |
| 4/7/2026 | $15.79 | $15.95 | $15.62 | $15.89 | 664,920 |
| 4/6/2026 | $15.99 | $16.08 | $15.81 | $15.86 | 459,900 |
| 4/2/2026 | $15.93 | $16.21 | $15.87 | $16.03 | 593,307 |
| 4/1/2026 | $15.97 | $16.21 | $15.88 | $16.18 | 776,200 |
| 3/31/2026 | $15.58 | $15.93 | $15.52 | $15.91 | 889,109 |
| 3/30/2026 | $15.45 | $15.45 | $15.16 | $15.23 | 688,117 |
| 3/27/2026 | $15.33 | $15.52 | $15.21 | $15.25 | 915,635 |
| 3/26/2026 | $15.68 | $15.73 | $15.31 | $15.35 | 771,500 |
| 3/25/2026 | $15.87 | $16.05 | $15.80 | $15.85 | 982,700 |
| 3/24/2026 | $15.23 | $15.71 | $15.20 | $15.65 | 1.10M |
| 3/23/2026 | $15.48 | $15.73 | $15.37 | $15.48 | 1.26M |
| 3/20/2026 | $15.43 | $15.44 | $15.07 | $15.19 | 1.73M |
| 3/19/2026 | $15.29 | $15.82 | $15.21 | $15.61 | 1.13M |
| 3/18/2026 | $15.68 | $15.80 | $15.51 | $15.55 | 1.48M |
| 3/17/2026 | $15.72 | $15.90 | $15.57 | $15.72 | 751,309 |
| 3/16/2026 | $15.55 | $15.67 | $15.40 | $15.62 | 917,187 |
| 3/13/2026 | $15.71 | $15.82 | $15.32 | $15.35 | 838,344 |
| 3/12/2026 | $15.56 | $15.62 | $15.34 | $15.40 | 978,593 |
| 3/11/2026 | $15.66 | $16.19 | $15.56 | $15.99 | 1.05M |
| 3/10/2026 | $16.07 | $16.48 | $16.06 | $16.27 | 957,102 |
| 3/9/2026 | $15.78 | $16.14 | $15.58 | $16.09 | 966,800 |
| 3/6/2026 | $15.55 | $15.94 | $15.55 | $15.78 | 1.21M |
| 3/5/2026 | $15.96 | $16.02 | $15.66 | $15.89 | 914,231 |
| 3/4/2026 | $16.01 | $16.45 | $15.93 | $16.40 | 882,109 |
| 3/3/2026 | $15.47 | $15.88 | $15.28 | $15.71 | 1.47M |
| 3/2/2026 | $16.26 | $16.54 | $16.10 | $16.33 | 946,551 |
| 2/27/2026 | $16.50 | $16.95 | $16.50 | $16.91 | 1.59M |
| 2/26/2026 | $16.54 | $16.63 | $16.29 | $16.57 | 924,868 |
| 2/25/2026 | $16.43 | $16.58 | $16.39 | $16.44 | 625,517 |
| 2/24/2026 | $16.14 | $16.60 | $16.12 | $16.58 | 1.09M |
| 2/23/2026 | $16.22 | $16.32 | $16.08 | $16.24 | 971,900 |
| 2/20/2026 | $15.48 | $15.81 | $15.46 | $15.74 | 718,600 |