Vonage Holdings Corp. - Common Stock (VG)
13.77
-0.14 (-1.01%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 13.90 | 14.45 | 13.28 | 13.77 | 5,010,247 | 13.77 |
| 3/03/2025 | 15.22 | 15.90 | 13.88 | 13.91 | 5,459,640 | 13.91 |
| 2/28/2025 | 14.02 | 15.96 | 13.73 | 15.09 | 7,150,698 | 15.09 |
| 2/27/2025 | 14.52 | 14.80 | 13.90 | 13.92 | 4,373,221 | 13.92 |
| 2/26/2025 | 14.37 | 15.17 | 13.93 | 14.20 | 5,107,081 | 14.20 |
| 2/25/2025 | 15.20 | 15.34 | 13.87 | 14.11 | 7,135,573 | 14.11 |
| 2/24/2025 | 15.60 | 16.00 | 15.18 | 15.18 | 2,634,232 | 15.18 |
| 2/21/2025 | 16.78 | 16.79 | 15.27 | 15.37 | 4,606,675 | 15.37 |
| 2/20/2025 | 16.21 | 17.01 | 15.67 | 16.54 | 5,132,972 | 16.54 |
| 2/19/2025 | 17.37 | 17.45 | 15.73 | 16.11 | 6,462,982 | 16.11 |
| 2/18/2025 | 16.50 | 17.35 | 16.15 | 16.93 | 8,171,461 | 16.93 |
| 2/14/2025 | 15.45 | 16.55 | 15.14 | 15.96 | 5,398,745 | 15.96 |
| 2/13/2025 | 15.28 | 16.04 | 14.75 | 15.29 | 7,959,473 | 15.29 |
| 2/12/2025 | 16.16 | 16.44 | 14.88 | 15.23 | 11,949,857 | 15.23 |
| 2/11/2025 | 17.06 | 17.90 | 16.50 | 16.50 | 3,994,712 | 16.50 |
| 2/10/2025 | 17.66 | 17.80 | 16.88 | 17.21 | 3,677,713 | 17.21 |
| 2/07/2025 | 17.54 | 17.60 | 16.00 | 17.54 | 11,350,904 | 17.54 |
| 2/06/2025 | 19.67 | 19.95 | 16.69 | 17.48 | 18,898,192 | 17.48 |
| 2/05/2025 | 20.45 | 20.59 | 19.40 | 19.68 | 4,904,360 | 19.68 |
| 2/04/2025 | 21.48 | 21.50 | 20.28 | 20.45 | 4,507,658 | 20.45 |
| 2/03/2025 | 20.28 | 21.71 | 20.20 | 21.44 | 6,270,889 | 21.44 |
| 1/31/2025 | 20.66 | 20.95 | 20.09 | 20.45 | 2,877,831 | 20.45 |
| 1/30/2025 | 20.19 | 22.14 | 20.02 | 20.38 | 13,503,288 | 20.38 |
| 1/29/2025 | 20.15 | 20.35 | 19.62 | 19.95 | 4,255,865 | 19.95 |
| 1/28/2025 | 20.13 | 20.30 | 18.00 | 20.00 | 11,467,215 | 20.00 |
| 1/27/2025 | 23.28 | 23.59 | 18.90 | 19.93 | 27,649,299 | 19.93 |
| 1/24/2025 | 24.05 | 25.50 | 23.76 | 24.00 | 36,849,654 | 24.00 |