Home

Vonage Holdings Corp. - Common Stock (VG)

14.92
-0.66 (-4.24%)
NYSE · Last Trade: Jul 2nd, 3:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202515.2915.4514.7014.926,251,95714.92
6/30/202515.7015.8815.2215.583,835,80515.58
6/27/202516.8416.8415.3615.694,852,03915.69
6/26/202516.4017.3416.3516.773,831,13316.77
6/25/202516.6916.8416.1216.164,618,18416.16
6/24/202516.4016.8815.5316.727,161,67616.72
6/23/202519.5019.5016.0516.5411,976,52216.54
6/20/202518.5019.2618.1719.017,635,16519.01
6/18/202517.6518.3717.5518.286,234,16518.28
6/17/202517.5017.8116.6917.716,961,42017.71
6/16/202517.9518.2416.7117.407,217,10417.40
6/13/202516.9017.6616.5517.646,881,02817.64
6/12/202516.5216.7415.8016.715,143,46316.71
6/11/202517.3317.4516.1216.765,618,26716.76
6/10/202516.2817.2816.0517.048,381,96717.04
6/09/202515.6115.9314.7215.745,940,67115.72
6/06/202514.2515.2213.8915.226,015,21915.20
6/05/202515.0015.0513.8814.118,518,46914.09
6/04/202514.6015.8214.4214.9117,027,66514.89
6/03/202512.0214.3511.9714.2818,061,29314.26
6/02/202511.6311.8511.3611.793,926,95411.78
5/30/202511.6811.8911.4711.579,731,33111.56
5/29/202512.1312.1911.6811.853,683,71211.84
5/28/202512.4112.5011.8111.985,643,92711.97
5/27/202511.8012.9111.5212.3810,110,80812.37
5/23/202510.8511.5710.8411.396,204,20311.38
5/22/202510.3211.3810.1410.986,871,59310.97
5/21/202510.3410.8210.2310.406,523,66310.39
5/20/202510.3410.8210.1510.405,477,29310.39
5/19/20259.5310.139.5210.114,615,71010.10
5/16/202510.0010.029.539.797,946,4499.78
5/15/20259.8310.119.729.846,314,6999.83
5/14/202510.8010.879.6510.1610,411,69710.15
5/13/20259.5311.079.5310.7210,660,07410.71
5/12/20259.9010.279.709.918,913,7979.90
5/09/20259.189.509.049.356,876,8589.34
5/08/20259.199.639.099.165,137,0649.15
5/07/20258.699.028.629.004,002,4968.99
5/06/20258.508.788.408.702,935,6678.69
5/05/20258.658.788.498.553,520,1458.54
5/02/20258.939.148.758.824,079,8918.81
5/01/20258.439.028.358.703,630,1878.69
4/30/20258.308.508.128.392,573,4298.38
4/29/20258.618.698.488.602,781,2208.59
4/28/20258.568.768.338.635,650,1468.62
4/25/20258.548.638.258.636,044,2828.62
4/24/20259.059.208.548.715,073,0928.70
4/23/20258.959.438.758.973,639,2678.96
4/22/20258.639.058.508.603,322,6578.59
4/21/20258.378.708.268.553,241,6608.54
4/17/20258.909.118.608.623,594,7868.61
4/16/20258.289.308.108.885,838,7048.87
4/15/20258.408.738.248.294,630,6078.28
4/14/20258.549.078.238.426,604,8338.41
4/11/20257.798.497.758.287,910,5958.27
4/10/20258.518.527.467.819,007,7547.80
4/09/20257.789.077.228.7313,331,8308.72
4/08/20257.699.107.507.8218,089,8317.81
4/07/20257.257.756.757.0013,397,2006.99
4/04/20258.708.707.317.4816,867,1857.47
4/03/20259.509.668.858.9810,352,8978.97
4/02/20259.8710.159.839.962,480,1219.95