VOLT(VOLT)
VOLT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $36.28 | $36.60 | $36.28 | $36.33 | 29,903 |
| 10/7/2026 | $36.91 | $37.05 | $36.19 | $36.63 | 145,900 |
| 10/6/2026 | $36.83 | $37.50 | $36.83 | $37.40 | 188,033 |
| 10/5/2026 | $36.70 | $36.86 | $36.25 | $36.62 | 163,066 |
| 10/2/2026 | $36.56 | $37.02 | $36.56 | $36.73 | 180,101 |
| 10/1/2026 | $35.54 | $36.21 | $35.27 | $36.16 | 77,200 |
| 9/30/2026 | $35.96 | $35.96 | $35.43 | $35.43 | 92,754 |
| 9/29/2026 | $35.65 | $36.02 | $35.57 | $35.85 | 183,308 |
| 9/28/2026 | $35.70 | $35.87 | $35.15 | $35.50 | 170,145 |
| 9/25/2026 | $35.72 | $35.99 | $35.60 | $35.93 | 131,100 |
| 9/24/2026 | $35.46 | $35.80 | $35.16 | $35.59 | 181,108 |
| 9/23/2026 | $35.91 | $36.03 | $35.69 | $35.85 | 270,800 |
| 9/22/2026 | $35.68 | $36.17 | $35.61 | $36.03 | 151,300 |
| 9/21/2026 | $35.48 | $35.98 | $35.48 | $35.81 | 153,552 |
| 9/18/2026 | $35.35 | $35.61 | $35.23 | $35.57 | 163,142 |
| 9/17/2026 | $35.66 | $35.83 | $35.23 | $35.36 | 153,644 |
| 9/16/2026 | $35.16 | $35.36 | $34.64 | $35.01 | 105,199 |
| 9/15/2026 | $35.03 | $35.28 | $34.60 | $34.72 | 198,300 |
| 9/14/2026 | $35.33 | $35.40 | $34.82 | $34.86 | 191,636 |
| 9/11/2026 | $36.19 | $36.62 | $36.18 | $36.54 | 86,750 |
| 9/10/2026 | $35.94 | $36.28 | $35.75 | $35.80 | 103,665 |
| 9/9/2026 | $36.59 | $36.95 | $36.28 | $36.29 | 108,274 |
| 9/8/2026 | $36.48 | $37.06 | $36.48 | $36.83 | 145,400 |
| 9/4/2026 | $35.74 | $36.25 | $35.74 | $36.14 | 123,909 |
| 9/3/2026 | $35.28 | $35.88 | $34.97 | $35.77 | 136,401 |
| 9/2/2026 | $35.10 | $35.40 | $34.66 | $35.28 | 247,100 |
| 9/1/2026 | $35.34 | $35.76 | $35.05 | $35.42 | 288,607 |
| 8/31/2026 | $35.51 | $35.69 | $35.32 | $35.64 | 221,200 |
| 8/28/2026 | $36.47 | $36.58 | $35.55 | $35.59 | 309,900 |
| 8/27/2026 | $36.91 | $36.93 | $36.24 | $36.47 | 310,500 |
| 8/26/2026 | $36.14 | $36.61 | $35.96 | $36.53 | 164,141 |
| 8/25/2026 | $36.33 | $36.42 | $35.88 | $35.98 | 260,200 |
| 8/24/2026 | $36.00 | $36.13 | $35.52 | $35.91 | 241,644 |
| 8/21/2026 | $36.85 | $36.92 | $36.21 | $36.31 | 226,672 |
| 8/20/2026 | $36.91 | $37.13 | $36.58 | $36.72 | 190,703 |
| 8/19/2026 | $38.09 | $38.19 | $36.82 | $37.06 | 235,700 |
| 8/18/2026 | $38.60 | $38.73 | $37.58 | $37.76 | 217,077 |
| 8/17/2026 | $38.97 | $39.38 | $38.92 | $39.31 | 291,393 |
| 8/14/2026 | $38.36 | $38.91 | $38.34 | $38.77 | 120,651 |
| 8/13/2026 | $38.82 | $38.95 | $38.32 | $38.37 | 233,723 |
| 8/12/2026 | $39.00 | $39.27 | $38.56 | $38.71 | 153,047 |
| 8/11/2026 | $37.89 | $38.42 | $37.89 | $38.22 | 236,400 |
| 8/10/2026 | $38.20 | $38.44 | $37.61 | $37.66 | 160,500 |
| 8/7/2026 | $38.51 | $38.51 | $37.71 | $38.09 | 211,690 |
| 8/6/2026 | $38.17 | $38.89 | $38.00 | $38.08 | 252,618 |
| 8/5/2026 | $38.64 | $39.00 | $38.28 | $38.37 | 798,521 |
| 8/4/2026 | $38.38 | $38.83 | $37.88 | $38.62 | 367,200 |
| 8/3/2026 | $36.90 | $37.69 | $36.57 | $37.68 | 184,000 |
| 7/31/2026 | $37.55 | $37.94 | $36.96 | $37.11 | 278,398 |
| 7/30/2026 | $36.16 | $36.63 | $35.94 | $36.52 | 273,800 |
| 7/29/2026 | $36.28 | $36.31 | $34.72 | $34.81 | 384,455 |
| 7/28/2026 | $36.85 | $36.85 | $35.97 | $36.20 | 504,511 |
| 7/27/2026 | $38.24 | $38.24 | $36.63 | $37.36 | 373,400 |
| 7/24/2026 | $38.79 | $38.85 | $37.74 | $37.88 | 195,800 |
| 7/23/2026 | $38.19 | $39.04 | $38.19 | $38.77 | 228,000 |
| 7/22/2026 | $38.01 | $38.64 | $38.01 | $38.50 | 171,518 |
| 7/21/2026 | $38.13 | $38.50 | $37.85 | $38.36 | 433,300 |
| 7/20/2026 | $38.13 | $38.38 | $37.36 | $37.46 | 179,242 |
| 7/17/2026 | $37.38 | $38.13 | $36.95 | $37.71 | 332,731 |
| 7/16/2026 | $38.06 | $38.35 | $37.45 | $37.70 | 712,800 |
| 7/15/2026 | $39.35 | $39.35 | $37.80 | $38.56 | 340,047 |
| 7/14/2026 | $38.90 | $39.16 | $38.56 | $38.86 | 158,113 |
| 7/13/2026 | $38.49 | $38.77 | $38.07 | $38.21 | 163,610 |
| 7/10/2026 | $38.69 | $38.92 | $38.35 | $38.89 | 137,832 |
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
