Vonage Holdings Corp. - Common Stock (VG)

11.13
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 5:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vonage Holdings Corp. - Common Stock (VG)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202611.3011.3811.0711.136,690,39811.13
6/29/202610.8911.3210.8811.159,490,57211.15
6/26/202610.7810.9810.6810.958,547,45910.95
6/25/202610.4010.8410.2610.8315,263,50410.83
6/24/202610.8811.1010.3110.5114,864,50210.51
6/23/202611.2011.2510.9811.2110,737,79911.21
6/22/202611.1011.3710.8911.2615,294,18811.26
6/18/202610.8811.0810.5911.0219,832,54411.02
6/17/202611.0011.2010.8111.0516,181,65611.05
6/16/202611.3911.7010.8411.0920,742,12611.09
6/15/202612.3012.3011.6611.7025,388,84611.70
6/12/202612.5013.2812.4613.0810,614,41513.06
6/11/202613.2813.8112.7012.7520,827,55612.73
6/10/202612.5813.4212.5413.2911,970,24713.27
6/09/202612.6012.6712.1112.4713,649,09112.45
6/08/202613.2513.2612.8012.849,173,83412.82
6/05/202613.1013.2012.7812.8010,191,36412.78
6/04/202612.8613.2912.7313.1611,124,07213.14
6/03/202612.5513.0012.4612.5211,793,72312.50
6/02/202612.6112.8012.3112.378,236,25112.35
6/01/202612.5413.1112.5212.6815,144,05912.66
5/29/20260.0012.4511.9412.0413,946,69012.02
5/28/202612.6012.8212.4312.549,079,60912.52
5/27/202612.5312.6812.2812.3714,500,44512.35
5/26/202613.3013.4712.8612.8914,712,45812.87
5/22/202613.2914.0313.2113.8311,202,26313.81
5/21/202614.2514.4713.5013.5617,786,86213.54
5/20/202614.7414.9013.8214.0321,756,86114.01
5/19/202614.6014.9514.0714.7817,514,87314.76
5/18/202613.6614.6213.4614.1720,625,17914.15
5/15/202613.4214.4013.4014.2323,292,02814.21
5/14/202612.8913.2712.7513.0121,197,06812.99
5/13/202613.4514.0112.9613.0032,056,46412.98
5/12/202612.5813.6012.1113.2741,783,36813.25
5/11/202611.7112.0311.4511.6219,551,73411.60
5/08/202611.6911.7911.3511.4517,484,42811.43
5/07/202611.7211.7811.1511.6918,767,64311.67
5/06/202612.3812.4411.8412.0018,840,62911.98
5/05/202613.3113.4612.9613.0215,372,28113.00
5/04/202612.9413.7912.7613.7724,280,83613.75
5/01/202613.0013.0712.4512.7319,364,00412.71
4/30/202612.7013.3112.4713.2718,003,01213.25
4/29/202612.4513.2412.3813.1625,515,42013.14
4/28/202612.4812.6012.0212.1614,276,45012.14
4/27/202612.0212.6412.0212.1912,308,63112.17
4/24/202612.5212.5311.8411.9024,221,41311.88
4/23/202612.4613.0212.3712.9523,421,06212.93
4/22/202612.0012.5211.9812.3417,758,57912.32
4/21/202611.5812.2311.5212.0923,377,22012.07
4/20/202611.5611.7511.3511.4516,716,21311.43
4/17/202611.9011.9810.9511.4639,132,72411.44
4/16/202612.2212.8512.0712.6818,733,19712.66
4/15/202612.4612.6612.1512.1813,554,26412.16
4/14/202612.3712.6412.2112.5115,447,92312.49
4/13/202613.3413.5612.6912.7523,080,02212.73
4/10/202612.9713.1812.5112.9724,787,15612.95
4/09/202614.5014.6312.6112.9939,332,08212.97
4/08/202613.3114.6113.0514.4444,877,10914.42
4/07/202615.7016.8815.6515.9923,182,54915.97
4/06/202614.5316.0214.3815.9424,995,55415.92
4/02/202615.7515.8014.4114.6432,333,66714.62
4/01/202615.1415.7114.2214.6838,359,74414.66