Register for real-time alerts, custom portfolio, and market movers
VCEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 45.45 | -0.66 | -1.43% | 45.11 | 45.76 | 44.50 | 257,109 |
| Apr 24 2024 | 46.11 | -0.31 | -0.67% | 46.51 | 46.87 | 46.04 | 199,486 |
| Apr 23 2024 | 46.42 | 1.04 | 2.29% | 45.59 | 47.14 | 45.425 | 362,327 |
| Apr 22 2024 | 45.38 | 1.64 | 3.75% | 44.16 | 45.72 | 43.88 | 300,916 |
| Apr 19 2024 | 43.74 | -0.12 | -0.27% | 43.67 | 44.50 | 42.375 | 522,006 |
| Apr 18 2024 | 43.86 | -2.40 | -5.19% | 46.06 | 46.56 | 43.69 | 426,930 |
| Apr 17 2024 | 46.26 | -1.26 | -2.65% | 47.94 | 47.94 | 45.98 | 319,426 |
| Apr 16 2024 | 47.52 | -1.18 | -2.42% | 47.84 | 48.61 | 46.88 | 240,998 |
| Apr 15 2024 | 48.70 | 0.80 | 1.67% | 48.41 | 49.235 | 47.90 | 352,368 |
| Apr 12 2024 | 47.90 | -0.82 | -1.68% | 48.64 | 48.93 | 46.94 | 301,434 |
| Apr 11 2024 | 48.72 | -0.46 | -0.94% | 49.49 | 49.7921 | 48.46 | 222,145 |
| Apr 10 2024 | 49.18 | -1.16 | -2.30% | 49.08 | 49.78 | 49.045 | 356,819 |
| Apr 09 2024 | 50.34 | 0.11 | 0.22% | 50.29 | 50.62 | 48.93 | 310,429 |
| Apr 08 2024 | 50.23 | -0.84 | -1.64% | 51.44 | 51.44 | 50.17 | 262,750 |
| Apr 05 2024 | 51.07 | 0.65 | 1.29% | 50.08 | 51.71 | 49.61 | 316,177 |
| Apr 04 2024 | 50.42 | -0.91 | -1.77% | 51.47 | 51.84 | 50.27 | 280,335 |
| Apr 03 2024 | 51.33 | 0.07 | 0.14% | 50.96 | 52.19 | 50.27 | 455,124 |
| Apr 02 2024 | 51.26 | -1.64 | -3.10% | 52.50 | 52.50 | 51.23 | 595,092 |
| Apr 01 2024 | 52.90 | 0.88 | 1.69% | 52.60 | 53.05 | 51.57 | 480,543 |
| Mar 28 2024 | 52.02 | -0.31 | -0.59% | 52.44 | 52.50 | 51.50 | 473,836 |
| Mar 27 2024 | 52.33 | 2.77 | 5.59% | 50.25 | 52.43 | 50.25 | 576,937 |
| Mar 26 2024 | 49.56 | 1.62 | 3.38% | 48.22 | 49.82 | 48.13 | 758,196 |
| Mar 25 2024 | 47.94 | 1.04 | 2.22% | 47.06 | 48.3399 | 46.99 | 767,149 |
| Mar 22 2024 | 46.90 | 0.21 | 0.45% | 46.90 | 47.28 | 45.59 | 840,501 |
| Mar 21 2024 | 46.69 | 0.94 | 2.05% | 46.00 | 46.93 | 45.82 | 743,501 |
| Mar 20 2024 | 45.75 | 0.12 | 0.26% | 45.27 | 46.00 | 44.445 | 390,347 |
| Mar 19 2024 | 45.63 | 1.44 | 3.26% | 44.15 | 45.69 | 43.97 | 302,027 |
| Mar 18 2024 | 44.19 | -0.07 | -0.16% | 44.20 | 44.63 | 43.48 | 408,016 |
| Mar 15 2024 | 44.26 | 0.05 | 0.11% | 43.98 | 44.94 | 43.98 | 1,159,084 |
| Mar 14 2024 | 44.21 | -0.30 | -0.67% | 44.05 | 44.64 | 43.68 | 411,227 |
| Mar 13 2024 | 44.51 | 0.11 | 0.25% | 44.42 | 45.09 | 44.17 | 275,683 |
| Mar 12 2024 | 44.40 | -0.19 | -0.43% | 44.24 | 45.05 | 44.24 | 315,901 |
| Mar 11 2024 | 44.59 | -0.61 | -1.35% | 44.90 | 45.62 | 44.08 | 592,684 |
| Mar 08 2024 | 45.20 | 0.38 | 0.85% | 45.31 | 46.10 | 44.75 | 287,956 |
| Mar 07 2024 | 44.82 | -0.36 | -0.80% | 45.69 | 46.09 | 44.72 | 251,270 |
| Mar 06 2024 | 45.18 | 0.72 | 1.62% | 44.87 | 45.71 | 44.23 | 345,758 |
| Mar 05 2024 | 44.46 | -0.31 | -0.69% | 44.69 | 44.835 | 43.96 | 341,299 |
| Mar 04 2024 | 44.77 | 0.06 | 0.13% | 44.89 | 45.22 | 44.32 | 394,454 |
| Mar 01 2024 | 44.71 | -0.97 | -2.12% | 46.43 | 46.91 | 44.45 | 472,479 |
| Feb 29 2024 | 45.68 | -2.12 | -4.44% | 49.23 | 49.90 | 43.865 | 910,954 |
| Feb 28 2024 | 47.80 | -0.20 | -0.42% | 47.42 | 48.46 | 47.31 | 518,306 |
| Feb 27 2024 | 48.00 | -0.08 | -0.17% | 48.24 | 48.79 | 47.96 | 403,835 |
| Feb 26 2024 | 48.08 | 0.76 | 1.61% | 46.94 | 48.34 | 46.53 | 250,005 |
| Feb 23 2024 | 47.32 | -0.99 | -2.05% | 48.26 | 48.605 | 47.20 | 284,291 |
| Feb 22 2024 | 48.31 | 0.18 | 0.37% | 48.20 | 48.99 | 47.68 | 676,019 |
| Feb 21 2024 | 48.13 | -1.37 | -2.77% | 49.48 | 49.60 | 47.405 | 616,683 |
| Feb 20 2024 | 49.50 | 0.30 | 0.61% | 48.86 | 50.09 | 48.63 | 796,522 |
| Feb 16 2024 | 49.20 | -0.17 | -0.34% | 48.93 | 49.91 | 48.59 | 397,004 |
| Feb 15 2024 | 49.37 | 1.81 | 3.81% | 47.92 | 49.49 | 47.775 | 481,898 |
| Feb 14 2024 | 47.56 | 1.61 | 3.50% | 46.72 | 47.90 | 46.20 | 280,211 |
| Feb 13 2024 | 45.95 | -1.47 | -3.10% | 45.785 | 47.25 | 45.36 | 468,935 |
| Feb 12 2024 | 47.42 | 0.64 | 1.37% | 46.75 | 47.45 | 45.90 | 402,303 |
| Feb 09 2024 | 46.78 | 0.93 | 2.03% | 46.01 | 47.3686 | 45.77 | 337,583 |
| Feb 08 2024 | 45.85 | 1.62 | 3.66% | 44.19 | 45.96 | 44.0062 | 357,264 |
| Feb 07 2024 | 44.23 | 0.07 | 0.16% | 44.17 | 44.57 | 41.58 | 318,485 |
| Feb 06 2024 | 44.16 | 0.94 | 2.17% | 43.15 | 44.43 | 43.11 | 347,907 |
| Feb 05 2024 | 43.22 | 0.33 | 0.77% | 42.47 | 43.45 | 42.19 | 439,851 |
| Feb 02 2024 | 42.89 | -0.76 | -1.74% | 43.01 | 43.61 | 42.49 | 293,344 |
| Feb 01 2024 | 43.65 | 0.67 | 1.56% | 43.46 | 43.91 | 42.60 | 437,367 |
| Jan 31 2024 | 42.98 | -1.28 | -2.89% | 43.97 | 44.31 | 42.62 | 350,258 |
| Jan 30 2024 | 44.26 | -0.30 | -0.67% | 43.81 | 44.635 | 43.81 | 664,657 |
| Jan 29 2024 | 44.56 | 1.93 | 4.53% | 43.01 | 44.59 | 42.42 | 467,283 |
