VPC(VPC)
VPC
$15.44—Stale · unknown old
NYSE • Last print unknown ago
$15.44—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/14/2026 | $15.53 | $15.53 | $15.44 | $15.44 | 6,030 |
| 9/11/2026 | $15.60 | $15.60 | $15.43 | $15.46 | 2,923 |
| 9/10/2026 | $15.48 | $15.51 | $15.41 | $15.43 | 2,645 |
| 9/9/2026 | $15.66 | $15.66 | $15.49 | $15.54 | 2,337 |
| 9/8/2026 | $15.78 | $15.78 | $15.61 | $15.61 | 2,550 |
| 9/4/2026 | $15.77 | $15.79 | $15.72 | $15.72 | 1,900 |
| 9/3/2026 | $15.62 | $15.76 | $15.62 | $15.71 | 5,910 |
| 9/2/2026 | $15.68 | $15.86 | $15.68 | $15.78 | 28,800 |
| 9/1/2026 | $15.83 | $15.89 | $15.73 | $15.73 | 15,532 |
| 8/31/2026 | $15.88 | $16.01 | $15.88 | $15.91 | 7,642 |
| 8/28/2026 | $15.82 | $15.84 | $15.82 | $15.84 | 400 |
| 8/27/2026 | $15.80 | $15.87 | $15.80 | $15.82 | 3,432 |
| 8/26/2026 | $15.84 | $15.84 | $15.75 | $15.75 | 2,600 |
| 8/25/2026 | $15.94 | $15.94 | $15.76 | $15.82 | 6,100 |
| 8/24/2026 | $15.82 | $15.84 | $15.78 | $15.83 | 4,512 |
| 8/21/2026 | $15.68 | $15.74 | $15.68 | $15.74 | 1,002 |
| 8/20/2026 | $15.79 | $15.85 | $15.67 | $15.73 | 4,638 |
| 8/19/2026 | $15.73 | $15.85 | $15.73 | $15.79 | 29,600 |
| 8/18/2026 | $15.70 | $15.76 | $15.68 | $15.68 | 3,031 |
| 8/17/2026 | $15.83 | $15.83 | $15.65 | $15.66 | 2,900 |
| 8/14/2026 | $15.96 | $15.96 | $15.82 | $15.84 | 4,304 |
| 8/13/2026 | $15.78 | $16.03 | $15.78 | $15.98 | 7,525 |
| 8/12/2026 | $15.69 | $15.71 | $15.66 | $15.71 | 9,244 |
| 8/11/2026 | $15.68 | $15.73 | $15.66 | $15.72 | 4,300 |
| 8/10/2026 | $15.68 | $15.68 | $15.58 | $15.63 | 2,200 |
| 8/7/2026 | $15.47 | $15.78 | $15.47 | $15.74 | 14,700 |
| 8/6/2026 | $15.20 | $15.50 | $15.20 | $15.47 | 35,421 |
| 8/5/2026 | $15.18 | $15.18 | $14.99 | $15.05 | 4,900 |
| 8/4/2026 | $15.07 | $15.25 | $15.05 | $15.21 | 17,421 |
| 8/3/2026 | $14.93 | $15.08 | $14.93 | $15.05 | 60,100 |
| 7/31/2026 | $14.82 | $14.83 | $14.71 | $14.77 | 2,300 |
| 7/30/2026 | $14.77 | $14.78 | $14.68 | $14.74 | 3,820 |
| 7/29/2026 | $14.85 | $14.87 | $14.71 | $14.75 | 1,700 |
| 7/28/2026 | $14.65 | $14.86 | $14.65 | $14.84 | 10,000 |
| 7/27/2026 | $14.55 | $14.68 | $14.55 | $14.67 | 9,240 |
| 7/24/2026 | $14.55 | $14.61 | $14.51 | $14.55 | 5,922 |
| 7/23/2026 | $14.70 | $14.70 | $14.52 | $14.54 | 11,800 |
| 7/22/2026 | $14.80 | $14.81 | $14.76 | $14.77 | 6,234 |
| 7/21/2026 | $14.78 | $14.97 | $14.78 | $14.87 | 5,000 |
| 7/20/2026 | $14.92 | $14.92 | $14.71 | $14.78 | 3,400 |
| 7/17/2026 | $15.07 | $15.08 | $14.88 | $14.89 | 4,400 |
| 7/16/2026 | $14.98 | $15.09 | $14.96 | $15.09 | 10,300 |
| 7/15/2026 | $15.08 | $15.14 | $15.03 | $15.07 | 12,000 |
| 7/14/2026 | $14.94 | $15.04 | $14.94 | $15.02 | 6,506 |
| 7/13/2026 | $14.94 | $15.00 | $14.90 | $14.93 | 19,300 |
| 7/10/2026 | $14.81 | $15.08 | $14.81 | $15.02 | 10,200 |
| 7/9/2026 | $14.82 | $14.91 | $14.78 | $14.81 | 37,903 |
| 7/8/2026 | $14.84 | $14.85 | $14.80 | $14.85 | 1,020 |
| 7/7/2026 | $14.98 | $14.98 | $14.91 | $14.91 | 6,800 |
| 7/6/2026 | $14.99 | $15.03 | $14.98 | $14.98 | 10,128 |
| 7/2/2026 | $15.08 | $15.15 | $14.96 | $15.00 | 1,149 |
| 7/1/2026 | $14.97 | $15.14 | $14.97 | $15.06 | 12,500 |
| 6/30/2026 | $14.91 | $15.01 | $14.85 | $14.94 | 20,000 |
| 6/29/2026 | $14.82 | $14.91 | $14.79 | $14.91 | 8,727 |
| 6/26/2026 | $14.57 | $14.79 | $14.57 | $14.72 | 12,404 |
| 6/25/2026 | $14.51 | $14.57 | $14.49 | $14.55 | 9,409 |
| 6/24/2026 | $14.45 | $14.58 | $14.41 | $14.51 | 7,209 |
| 6/23/2026 | $14.32 | $14.62 | $14.32 | $14.56 | 13,400 |
| 6/22/2026 | $14.76 | $14.76 | $14.50 | $14.50 | 16,143 |
| 6/18/2026 | $15.07 | $15.13 | $15.06 | $15.09 | 5,000 |
| 6/17/2026 | $15.36 | $15.36 | $15.05 | $15.05 | 11,300 |