VONE(VONE)
VONE
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $347.45 | $347.45 | $344.78 | $345.52 | 171,003 |
| 9/25/2026 | $347.48 | $348.71 | $346.25 | $348.41 | 525,100 |
| 9/24/2026 | $345.54 | $347.23 | $344.89 | $346.62 | 186,700 |
| 9/23/2026 | $349.50 | $349.50 | $346.43 | $346.73 | 146,227 |
| 9/22/2026 | $350.93 | $351.00 | $349.93 | $350.33 | 75,200 |
| 9/21/2026 | $346.60 | $350.78 | $346.60 | $350.31 | 151,653 |
| 9/18/2026 | $344.31 | $345.48 | $343.50 | $345.02 | 57,931 |
| 9/17/2026 | $345.53 | $345.53 | $343.91 | $344.99 | 96,700 |
| 9/16/2026 | $343.73 | $344.51 | $339.27 | $341.15 | 74,401 |
| 9/15/2026 | $344.36 | $344.36 | $342.13 | $342.50 | 43,748 |
| 9/14/2026 | $343.17 | $345.29 | $343.03 | $344.25 | 66,300 |
| 9/11/2026 | $346.00 | $346.54 | $345.42 | $345.63 | 51,720 |
| 9/10/2026 | $343.04 | $343.85 | $342.54 | $342.72 | 48,037 |
| 9/9/2026 | $346.31 | $346.40 | $344.41 | $344.87 | 57,900 |
| 9/8/2026 | $348.87 | $348.87 | $346.49 | $346.62 | 59,000 |
| 9/4/2026 | $349.39 | $349.86 | $348.22 | $348.69 | 78,800 |
| 9/3/2026 | $347.82 | $350.34 | $347.10 | $349.93 | 117,933 |
| 9/2/2026 | $345.08 | $346.72 | $344.69 | $346.17 | 79,431 |
| 9/1/2026 | $345.69 | $346.03 | $343.62 | $344.53 | 49,700 |
| 8/31/2026 | $347.29 | $347.65 | $346.17 | $347.17 | 144,513 |
| 8/28/2026 | $349.69 | $350.92 | $347.92 | $348.36 | 77,700 |
| 8/27/2026 | $348.52 | $349.89 | $347.83 | $349.40 | 65,800 |
| 8/26/2026 | $346.79 | $347.65 | $346.30 | $347.12 | 52,100 |
| 8/25/2026 | $347.73 | $347.73 | $346.05 | $347.13 | 250,500 |
| 8/24/2026 | $346.28 | $346.78 | $345.60 | $345.98 | 83,100 |
| 8/21/2026 | $347.66 | $347.84 | $346.37 | $347.10 | 59,707 |
| 8/20/2026 | $347.73 | $347.98 | $345.35 | $345.70 | 59,700 |
| 8/19/2026 | $348.58 | $349.86 | $348.14 | $348.63 | 38,700 |
| 8/18/2026 | $348.34 | $348.56 | $347.38 | $347.61 | 40,611 |
| 8/17/2026 | $352.44 | $352.44 | $350.11 | $350.19 | 42,700 |
| 8/14/2026 | $353.24 | $353.24 | $351.50 | $351.85 | 44,849 |
| 8/13/2026 | $350.33 | $353.11 | $350.33 | $352.36 | 66,200 |
| 8/12/2026 | $351.52 | $351.52 | $349.59 | $350.12 | 45,233 |
| 8/11/2026 | $350.47 | $350.71 | $348.67 | $349.06 | 92,011 |
| 8/10/2026 | $350.17 | $351.10 | $349.39 | $350.10 | 64,010 |
| 8/7/2026 | $349.07 | $350.42 | $348.97 | $350.17 | 50,800 |
| 8/6/2026 | $348.65 | $349.26 | $347.29 | $347.75 | 62,004 |
| 8/5/2026 | $351.18 | $351.42 | $348.15 | $348.19 | 70,219 |
| 8/4/2026 | $344.39 | $349.94 | $344.39 | $349.09 | 67,500 |
| 8/3/2026 | $338.14 | $343.21 | $338.14 | $342.72 | 102,300 |
| 7/31/2026 | $336.49 | $338.61 | $333.82 | $337.71 | 110,474 |
| 7/30/2026 | $332.81 | $335.96 | $332.49 | $335.58 | 79,411 |
| 7/29/2026 | $335.16 | $336.16 | $330.11 | $330.44 | 51,800 |
| 7/28/2026 | $334.34 | $336.24 | $333.29 | $335.35 | 56,639 |
| 7/27/2026 | $337.29 | $337.35 | $333.32 | $334.59 | 56,800 |
| 7/24/2026 | $334.45 | $336.36 | $333.70 | $334.24 | 55,018 |
| 7/23/2026 | $335.00 | $335.87 | $332.60 | $333.88 | 110,300 |
| 7/22/2026 | $338.21 | $339.22 | $337.82 | $338.00 | 73,300 |
| 7/21/2026 | $336.83 | $338.75 | $336.58 | $338.43 | 68,225 |
| 7/20/2026 | $337.99 | $338.67 | $335.49 | $335.64 | 118,324 |
| 7/17/2026 | $336.05 | $338.16 | $335.33 | $336.60 | 243,911 |
| 7/16/2026 | $341.20 | $341.43 | $338.59 | $339.77 | 49,509 |
| 7/15/2026 | $341.54 | $341.98 | $339.51 | $341.40 | 71,029 |
| 7/14/2026 | $339.70 | $340.94 | $339.17 | $340.58 | 51,812 |
| 7/13/2026 | $340.95 | $341.12 | $338.60 | $339.05 | 58,647 |
| 7/10/2026 | $340.31 | $341.82 | $338.72 | $341.57 | 86,509 |
| 7/9/2026 | $338.15 | $340.58 | $337.88 | $340.40 | 54,703 |
| 7/8/2026 | $337.07 | $337.87 | $334.93 | $337.87 | 83,915 |
| 7/7/2026 | $340.47 | $340.47 | $337.73 | $338.72 | 38,900 |
| 7/6/2026 | $339.36 | $341.02 | $339.08 | $340.50 | 67,011 |
| 7/2/2026 | $339.45 | $340.73 | $335.51 | $337.71 | 147,017 |
| 7/1/2026 | $337.37 | $340.05 | $336.89 | $338.01 | 73,339 |
| 6/30/2026 | $336.38 | $339.32 | $336.26 | $338.72 | 119,928 |
Explore More
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
