(VONE)
NASDAQ: VONE
· Real-Time Price · USD
293.32
1.31 (0.45%)
At close: Aug 26, 2025, 3:59 PM
292.01
0.00%
Pre-market: Aug 26, 2025, 08:51 AM EDT
VONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 292.73 | 293.22 | 291.98 | 292.01 | n/a | -0.46% | 45,483 |
| Aug 22, 2025 | 289.50 | 293.82 | 289.50 | 293.37 | 293.37 | 1.66% | 38,500 |
| Aug 21, 2025 | 288.71 | 289.58 | 288.00 | 288.58 | 288.58 | -0.39% | 93,927 |
| Aug 20, 2025 | 290.30 | 290.30 | 287.47 | 289.72 | 289.72 | -0.25% | 85,000 |
| Aug 19, 2025 | 292.21 | 292.44 | 290.00 | 290.46 | 290.46 | -0.63% | 38,800 |
| Aug 18, 2025 | 291.99 | 292.44 | 291.73 | 292.30 | 292.30 | 0.05% | 43,409 |
| Aug 15, 2025 | 293.28 | 293.28 | 291.84 | 292.16 | 292.16 | -0.30% | 81,932 |
| Aug 14, 2025 | 292.26 | 293.03 | 291.74 | 293.03 | 293.03 | -0.03% | 25,316 |
| Aug 13, 2025 | 292.88 | 293.32 | 292.03 | 293.11 | 293.11 | 0.41% | 59,300 |
| Aug 12, 2025 | 289.63 | 291.93 | 289.46 | 291.92 | 291.92 | 1.22% | 60,100 |
| Aug 11, 2025 | 289.57 | 289.95 | 288.14 | 288.40 | 288.40 | -0.31% | 202,216 |
| Aug 8, 2025 | 288.30 | 289.44 | 288.19 | 289.29 | 289.29 | 0.77% | 47,517 |
| Aug 7, 2025 | 289.34 | 289.36 | 285.85 | 287.08 | 287.08 | -0.13% | 70,618 |
| Aug 6, 2025 | 285.77 | 287.76 | 285.65 | 287.44 | 287.44 | 0.67% | 59,505 |
| Aug 5, 2025 | 287.03 | 287.39 | 285.07 | 285.54 | 285.54 | -0.45% | 44,422 |
| Aug 4, 2025 | 284.53 | 286.83 | 284.53 | 286.83 | 286.83 | 1.53% | 53,700 |
| Aug 1, 2025 | 284.13 | 284.45 | 281.49 | 282.50 | 282.50 | -1.69% | 52,200 |
| Jul 31, 2025 | 290.71 | 290.76 | 286.85 | 287.37 | 287.37 | -0.36% | 63,461 |
| Jul 30, 2025 | 289.15 | 289.78 | 287.10 | 288.41 | 288.41 | -0.16% | 31,527 |
| Jul 29, 2025 | 290.26 | 290.26 | 288.36 | 288.87 | 288.87 | -0.24% | 40,936 |