Volt Information Sciences, Inc.VOLTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $30.85 | $31.20 | $30.80 | $30.97 | 108,565 |
| 1/14/2026 | $30.53 | $30.61 | $30.25 | $30.50 | 98,700 |
| 1/13/2026 | $30.29 | $30.64 | $30.28 | $30.61 | 121,000 |
| 1/12/2026 | $29.71 | $30.21 | $29.66 | $30.17 | 155,000 |
| 1/9/2026 | $29.51 | $29.81 | $29.44 | $29.75 | 120,200 |
| 1/8/2026 | $29.49 | $29.54 | $29.17 | $29.33 | 60,000 |
| 1/7/2026 | $30.03 | $30.03 | $29.48 | $29.53 | 101,800 |
| 1/6/2026 | $29.62 | $30.06 | $29.15 | $30.04 | 125,600 |
| 1/5/2026 | $29.98 | $30.09 | $29.62 | $29.82 | 265,700 |
| 1/2/2026 | $29.18 | $29.74 | $29.13 | $29.73 | 122,400 |
| 12/31/2025 | $29.27 | $29.27 | $28.92 | $28.92 | 77,700 |
| 12/30/2025 | $29.39 | $29.39 | $29.19 | $29.21 | 113,100 |
| 12/29/2025 | $29.42 | $29.54 | $29.32 | $29.34 | 198,600 |
| 12/26/2025 | $29.44 | $29.44 | $29.31 | $29.42 | 44,000 |
| 12/24/2025 | $29.41 | $29.42 | $29.23 | $29.41 | 32,529 |
| 12/23/2025 | $29.21 | $29.41 | $29.18 | $29.38 | 329,100 |
| 12/22/2025 | $29.34 | $29.34 | $29.04 | $29.24 | 127,800 |
| 12/19/2025 | $28.75 | $29.10 | $28.75 | $29.03 | 72,300 |
| 12/18/2025 | $28.70 | $28.88 | $28.60 | $28.73 | 97,100 |
| 12/17/2025 | $29.11 | $29.14 | $28.26 | $28.32 | 181,500 |
| 12/16/2025 | $29.26 | $29.33 | $28.91 | $29.14 | 79,000 |
| 12/15/2025 | $29.48 | $29.48 | $29.22 | $29.27 | 84,600 |
| 12/12/2025 | $30.03 | $30.03 | $28.98 | $29.20 | 109,700 |
| 12/11/2025 | $29.91 | $30.08 | $29.55 | $30.06 | 112,100 |
| 12/10/2025 | $29.53 | $30.04 | $29.42 | $29.93 | 250,000 |
| 12/9/2025 | $29.77 | $29.88 | $29.60 | $29.61 | 384,500 |
| 12/8/2025 | $30.02 | $30.03 | $29.73 | $29.79 | 75,800 |
| 12/5/2025 | $29.89 | $29.94 | $29.71 | $29.89 | 119,200 |
| 12/4/2025 | $29.57 | $30.02 | $29.47 | $29.84 | 348,200 |
| 12/3/2025 | $29.57 | $29.64 | $29.24 | $29.60 | 134,400 |
| 12/2/2025 | $29.73 | $29.81 | $29.56 | $29.62 | 69,200 |
| 12/1/2025 | $29.79 | $29.79 | $29.53 | $29.58 | 72,239 |
| 11/28/2025 | $29.85 | $30.06 | $29.78 | $30.03 | 136,200 |
| 11/26/2025 | $29.48 | $29.83 | $29.41 | $29.74 | 229,600 |
| 11/25/2025 | $29.05 | $29.35 | $28.81 | $29.33 | 98,700 |
| 11/24/2025 | $28.69 | $29.15 | $28.64 | $29.11 | 114,100 |
| 11/21/2025 | $28.47 | $28.62 | $28.05 | $28.55 | 143,200 |
| 11/20/2025 | $29.51 | $29.66 | $28.38 | $28.44 | 237,000 |
| 11/19/2025 | $29.15 | $29.28 | $28.92 | $29.02 | 86,900 |
| 11/18/2025 | $29.04 | $29.26 | $28.86 | $29.07 | 121,000 |
| 11/17/2025 | $29.42 | $29.62 | $29.00 | $29.19 | 85,100 |
| 11/14/2025 | $29.00 | $29.61 | $28.91 | $29.43 | 116,600 |
| 11/13/2025 | $30.27 | $30.27 | $29.27 | $29.34 | 202,600 |
| 11/12/2025 | $30.39 | $30.53 | $30.22 | $30.38 | 165,500 |
| 11/11/2025 | $30.63 | $30.64 | $30.20 | $30.34 | 181,900 |
| 11/10/2025 | $30.86 | $30.86 | $30.28 | $30.66 | 228,100 |
| 11/7/2025 | $30.25 | $30.34 | $29.61 | $30.34 | 442,400 |
| 11/6/2025 | $30.84 | $30.84 | $30.19 | $30.27 | 335,400 |
| 11/5/2025 | $30.30 | $30.82 | $30.15 | $30.62 | 409,500 |
| 11/4/2025 | $30.58 | $30.58 | $30.00 | $30.09 | 514,000 |
| 11/3/2025 | $30.95 | $30.96 | $30.25 | $30.75 | 749,000 |
| 10/31/2025 | $31.00 | $31.00 | $30.28 | $30.49 | 108,900 |
| 10/30/2025 | $31.25 | $31.29 | $30.47 | $30.57 | 77,400 |
| 10/29/2025 | $30.95 | $31.43 | $30.95 | $31.24 | 85,300 |
| 10/28/2025 | $30.89 | $30.90 | $30.56 | $30.81 | 96,000 |
| 10/27/2025 | $31.09 | $31.09 | $30.65 | $30.84 | 69,000 |
| 10/24/2025 | $30.68 | $30.73 | $30.34 | $30.61 | 97,200 |
| 10/23/2025 | $29.74 | $30.36 | $29.74 | $30.28 | 82,243 |
| 10/22/2025 | $30.37 | $30.39 | $29.45 | $29.70 | 115,725 |
| 10/21/2025 | $30.22 | $30.31 | $29.96 | $30.11 | 129,800 |
| 10/20/2025 | $30.17 | $30.64 | $30.10 | $30.30 | 120,100 |