VZ(VZ)
VZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $44.22 | $44.36 | $42.00 | $42.34 | 57.10M |
| 6/29/2026 | $45.57 | $45.85 | $42.78 | $44.10 | 55.39M |
| 6/26/2026 | $46.20 | $46.59 | $46.00 | $46.54 | 38.13M |
| 6/25/2026 | $45.54 | $46.26 | $45.33 | $46.07 | 17.59M |
| 6/24/2026 | $46.46 | $46.80 | $45.43 | $45.74 | 25.28M |
| 6/23/2026 | $45.71 | $46.85 | $45.40 | $46.73 | 23.02M |
| 6/22/2026 | $45.37 | $45.89 | $45.15 | $45.36 | 19.29M |
| 6/18/2026 | $45.79 | $46.06 | $45.36 | $45.37 | 66.31M |
| 6/17/2026 | $46.51 | $46.61 | $45.23 | $45.84 | 33.48M |
| 6/16/2026 | $47.10 | $47.40 | $46.31 | $46.73 | 20.70M |
| 6/15/2026 | $47.32 | $47.75 | $47.02 | $47.07 | 24.21M |
| 6/12/2026 | $47.41 | $48.21 | $47.00 | $48.11 | 21.96M |
| 6/11/2026 | $47.35 | $48.06 | $46.90 | $46.94 | 26.89M |
| 6/10/2026 | $46.46 | $47.03 | $45.95 | $46.95 | 25.24M |
| 6/9/2026 | $45.29 | $46.09 | $44.79 | $45.78 | 24.76M |
| 6/8/2026 | $45.30 | $45.83 | $45.10 | $45.44 | 18.99M |
| 6/5/2026 | $45.24 | $46.11 | $45.00 | $45.37 | 23.12M |
| 6/4/2026 | $47.14 | $47.34 | $44.30 | $44.87 | 33.07M |
| 6/3/2026 | $47.45 | $47.55 | $46.14 | $46.65 | 27.86M |
| 6/2/2026 | $47.78 | $48.14 | $47.27 | $47.87 | 14.90M |
| 6/1/2026 | $47.50 | $48.04 | $47.47 | $47.73 | 14.65M |
| 5/29/2026 | $48.06 | $48.16 | $47.34 | $47.81 | 40.41M |
| 5/28/2026 | $48.48 | $48.49 | $47.77 | $48.01 | 20.71M |
| 5/27/2026 | $48.43 | $48.96 | $48.12 | $48.24 | 15.11M |
| 5/26/2026 | $48.29 | $48.69 | $47.86 | $48.49 | 23.02M |
| 5/22/2026 | $48.50 | $48.52 | $48.05 | $48.35 | 14.72M |
| 5/21/2026 | $47.61 | $48.28 | $47.38 | $48.27 | 15.84M |
| 5/20/2026 | $47.73 | $48.09 | $47.49 | $47.82 | 16.71M |
| 5/19/2026 | $46.81 | $47.79 | $46.79 | $47.74 | 24.59M |
| 5/18/2026 | $46.60 | $47.02 | $45.81 | $46.76 | 25.43M |
| 5/15/2026 | $47.48 | $47.49 | $46.34 | $46.37 | 23.36M |
| 5/14/2026 | $47.46 | $47.50 | $46.91 | $47.06 | 16.59M |
| 5/13/2026 | $47.89 | $48.28 | $47.17 | $47.21 | 21.21M |
| 5/12/2026 | $47.70 | $48.18 | $47.27 | $47.93 | 18.13M |
| 5/11/2026 | $47.50 | $47.99 | $46.97 | $47.23 | 18.56M |
| 5/8/2026 | $47.21 | $47.46 | $46.95 | $47.22 | 16.35M |
| 5/7/2026 | $47.23 | $47.65 | $47.06 | $47.09 | 18.84M |
| 5/6/2026 | $47.17 | $47.61 | $46.91 | $47.44 | 19.34M |
| 5/5/2026 | $47.54 | $47.79 | $47.20 | $47.34 | 15.15M |
| 5/4/2026 | $47.82 | $47.88 | $47.33 | $47.57 | 18.08M |
| 5/1/2026 | $48.29 | $48.49 | $47.81 | $48.11 | 24.12M |
| 4/30/2026 | $46.86 | $48.05 | $46.83 | $48.03 | 34.71M |
| 4/29/2026 | $47.18 | $47.53 | $46.26 | $46.61 | 24.20M |
| 4/28/2026 | $47.99 | $48.18 | $46.60 | $47.24 | 28.37M |
| 4/27/2026 | $47.43 | $48.65 | $46.74 | $47.09 | 37.92M |
| 4/24/2026 | $47.06 | $47.34 | $46.38 | $46.38 | 26.60M |
| 4/23/2026 | $46.48 | $47.52 | $46.30 | $47.22 | 22.75M |
| 4/22/2026 | $45.88 | $46.15 | $45.17 | $45.98 | 22.13M |
| 4/21/2026 | $46.52 | $47.02 | $46.13 | $46.27 | 28.98M |
| 4/20/2026 | $46.59 | $46.97 | $46.26 | $46.44 | 16.61M |
| 4/17/2026 | $46.11 | $46.89 | $46.08 | $46.55 | 20.00M |
| 4/16/2026 | $45.23 | $46.86 | $45.04 | $46.78 | 26.00M |
| 4/15/2026 | $45.33 | $45.39 | $44.93 | $45.03 | 26.23M |
| 4/14/2026 | $44.77 | $45.48 | $44.27 | $45.48 | 31.19M |
| 4/13/2026 | $46.09 | $46.09 | $45.04 | $45.42 | 32.92M |
| 4/10/2026 | $47.09 | $47.10 | $45.95 | $46.04 | 25.25M |
| 4/9/2026 | $47.81 | $48.17 | $47.26 | $47.78 | 29.38M |
| 4/8/2026 | $47.88 | $48.16 | $47.12 | $48.04 | 34.14M |
| 4/7/2026 | $49.10 | $49.23 | $48.53 | $48.62 | 21.95M |
| 4/6/2026 | $49.40 | $49.73 | $49.03 | $49.15 | 17.54M |
| 4/2/2026 | $49.81 | $49.90 | $49.28 | $49.40 | 22.74M |