VZ(VZ)
VZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $46.11 | $46.89 | $46.08 | $46.55 | 19.87M |
| 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 |
| 4/1/2026 | $50.07 | $50.17 | $49.17 | $49.39 | 28.40M |
| 3/31/2026 | $50.55 | $50.55 | $49.74 | $50.20 | 30.51M |
| 3/30/2026 | $50.87 | $50.92 | $50.15 | $50.30 | 23.80M |
| 3/27/2026 | $51.00 | $51.45 | $50.28 | $50.31 | 26.27M |
| 3/26/2026 | $50.57 | $51.25 | $50.43 | $50.74 | 24.42M |
| 3/25/2026 | $50.65 | $50.83 | $50.29 | $50.37 | 21.92M |
| 3/24/2026 | $50.55 | $51.68 | $50.48 | $50.91 | 20.26M |
| 3/23/2026 | $50.04 | $50.75 | $49.62 | $50.58 | 26.39M |
| 3/20/2026 | $49.74 | $50.46 | $49.49 | $49.98 | 67.32M |
| 3/19/2026 | $49.59 | $50.29 | $48.91 | $49.48 | 31.23M |
| 3/18/2026 | $50.37 | $50.48 | $49.38 | $49.59 | 32.97M |
| 3/17/2026 | $51.30 | $51.30 | $50.36 | $50.52 | 23.77M |
| 3/16/2026 | $51.36 | $51.46 | $50.75 | $50.97 | 20.02M |
| 3/13/2026 | $50.95 | $51.67 | $50.95 | $51.38 | 21.78M |
| 3/12/2026 | $50.45 | $50.95 | $49.81 | $50.63 | 26.30M |
| 3/11/2026 | $50.88 | $50.88 | $50.06 | $50.68 | 21.56M |
| 3/10/2026 | $50.31 | $50.82 | $50.02 | $50.71 | 20.03M |
| 3/9/2026 | $51.00 | $51.10 | $50.36 | $50.45 | 29.06M |
| 3/6/2026 | $51.09 | $51.25 | $50.41 | $51.12 | 23.56M |
| 3/5/2026 | $50.97 | $51.32 | $50.34 | $51.18 | 27.53M |
| 3/4/2026 | $50.41 | $51.41 | $50.15 | $51.20 | 22.82M |
| 3/3/2026 | $49.73 | $51.10 | $49.37 | $50.87 | 31.59M |
| 3/2/2026 | $49.98 | $50.26 | $49.63 | $49.98 | 23.73M |
| 2/27/2026 | $49.36 | $50.15 | $49.23 | $50.14 | 34.69M |
| 2/26/2026 | $49.26 | $49.49 | $48.87 | $48.89 | 23.66M |
| 2/25/2026 | $49.65 | $49.85 | $49.17 | $49.23 | 21.69M |
| 2/24/2026 | $49.78 | $50.08 | $49.39 | $49.86 | 23.82M |
| 2/23/2026 | $49.35 | $50.48 | $49.25 | $49.68 | 30.11M |
| 2/20/2026 | $49.03 | $49.34 | $48.53 | $49.25 | 25.46M |
| 2/19/2026 | $48.89 | $49.15 | $48.49 | $48.64 | 26.53M |
| 2/18/2026 | $48.64 | $48.95 | $47.83 | $48.05 | 29.32M |
| 2/17/2026 | $49.30 | $49.50 | $48.78 | $48.93 | 24.33M |
| 2/13/2026 | $49.16 | $49.43 | $48.63 | $49.01 | 32.00M |
| 2/12/2026 | $48.90 | $50.24 | $48.90 | $49.46 | 56.13M |
| 2/11/2026 | $47.18 | $49.14 | $47.17 | $48.97 | 48.93M |
| 2/10/2026 | $47.02 | $47.79 | $46.77 | $47.39 | 32.15M |
| 2/9/2026 | $46.16 | $47.07 | $45.82 | $47.02 | 26.95M |
| 2/6/2026 | $46.97 | $47.25 | $46.06 | $46.31 | 36.09M |
| 2/5/2026 | $47.21 | $47.58 | $46.65 | $47.10 | 42.87M |
| 2/4/2026 | $46.78 | $47.55 | $46.17 | $47.01 | 46.21M |
| 2/3/2026 | $44.64 | $46.76 | $44.50 | $46.25 | 60.30M |
| 2/2/2026 | $44.58 | $45.48 | $43.88 | $44.61 | 64.54M |
| 1/30/2026 | $42.01 | $44.63 | $41.38 | $44.52 | 123.58M |
| 1/29/2026 | $39.58 | $40.30 | $39.48 | $39.81 | 44.35M |
| 1/28/2026 | $39.41 | $39.86 | $39.36 | $39.41 | 24.41M |
| 1/27/2026 | $39.66 | $39.68 | $39.19 | $39.32 | 26.11M |
| 1/26/2026 | $39.68 | $39.80 | $39.53 | $39.62 | 21.08M |
| 1/23/2026 | $39.45 | $39.56 | $39.06 | $39.52 | 21.85M |
| 1/22/2026 | $39.32 | $39.69 | $39.25 | $39.48 | 18.88M |
| 1/21/2026 | $39.10 | $39.32 | $38.96 | $39.24 | 21.16M |
| 1/20/2026 | $38.89 | $39.22 | $38.68 | $39.08 | 30.65M |