Viad Corp (VVI) NYSE

42.51

-0.3(-0.70%)

Updated at December 31, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 28, 2025	39.91	40.96	40.96	41.41	39.56	196,240
January 27, 2025	38.45	39.85	39.85	40.04	38.28	372,827
January 24, 2025	38.73	38.76	38.76	39.11	38.27	323,108
January 23, 2025	39.42	38.87	38.87	39.67	38.3	283,366
January 22, 2025	40.17	39.47	39.47	40.52	39.4	223,018
January 21, 2025	40.02	40.31	40.31	40.6	39.85	172,124
January 17, 2025	40.27	39.89	39.89	40.45	39.76	126,306
January 16, 2025	39.54	39.8	39.8	40.05	39.2	87,055
January 15, 2025	41.21	39.62	39.62	41.29	39.61	150,377
January 14, 2025	39.4	40	40	40.02	38.86	82,774
January 13, 2025	39.05	39.24	39.24	40.02	38.91	173,392
January 10, 2025	39.99	39.27	39.27	40.06	39.01	149,932
January 08, 2025	40.22	40.31	40.31	41.02	39.72	186,076
January 07, 2025	39.97	40.74	40.74	41.37	39.9	202,946
January 06, 2025	41.07	39.91	39.91	41.74	39.63	194,655
January 03, 2025	40.93	41.34	41.34	42.57	40.51	196,610
January 02, 2025	41.28	41.63	41.63	42.8	41.04	161,005
December 31, 2024	43.04	42.51	42.51	43.23	42.32	141,196
December 30, 2024	42.4	42.81	42.81	43.44	41.91	93,215
December 27, 2024	43.44	42.77	42.77	43.82	42.11	97,448
December 26, 2024	43.03	43.64	43.64	43.83	42.9	62,200
December 24, 2024	42.87	43.21	43.21	43.23	42.46	30,300
December 23, 2024	42.83	42.85	42.85	43.51	42.41	96,747
December 20, 2024	42.14	42.91	42.91	43.9	42.14	355,710
December 19, 2024	42.95	42.87	42.87	43.56	41.85	155,100
December 18, 2024	45.33	42.45	42.45	45.43	41.85	192,100
December 17, 2024	44.25	44.96	44.96	45.12	43.11	179,626
December 16, 2024	45.04	45.25	45.25	46.5	44.7	187,700
December 13, 2024	44.84	45	45	45.03	43.8	138,037
December 12, 2024	45.05	44.76	44.76	46.66	44.69	138,914
December 11, 2024	44.66	44.84	44.84	45.14	44.35	97,939
December 10, 2024	43.32	44.4	44.4	44.61	43.32	138,500
December 09, 2024	44.24	43.63	43.63	44.29	43.48	108,500
December 06, 2024	44.39	44.24	44.24	44.59	43.26	79,800
December 05, 2024	45.26	44.38	44.38	45.26	44.37	62,029
December 04, 2024	44.79	45.43	45.43	45.79	44.79	154,900
December 03, 2024	44.88	44.96	44.96	45.51	44.48	170,400
December 02, 2024	44.86	44.95	44.95	45.05	44.59	135,332
November 29, 2024	45.13	44.72	44.72	45.58	44.46	87,010
November 27, 2024	44.04	44.62	44.62	44.75	43.82	92,227
November 26, 2024	44.18	43.88	43.88	44.39	43.39	150,728
November 25, 2024	43.65	44.33	44.33	44.54	43.58	149,230
November 22, 2024	43.53	43.27	43.27	44	42.96	139,700
November 21, 2024	42.38	43.19	43.19	43.37	41.86	135,940
November 20, 2024	42.99	42.16	42.16	42.99	41.75	128,811
November 19, 2024	42.32	42.99	42.99	43.12	42.32	105,700
November 18, 2024	44.57	42.81	42.81	45.11	42.78	133,902
November 15, 2024	45.25	44.62	44.62	45.66	44.21	135,626
November 14, 2024	43.7	44.97	44.97	45	43.66	235,800
November 13, 2024	45.42	43.3	43.3	45.42	42.97	254,721
November 12, 2024	45.45	44.62	44.62	45.92	44.53	120,400
November 11, 2024	45	45.51	45.51	45.51	44.07	158,200
November 08, 2024	43.63	44.53	44.53	47.49	43.29	271,100
November 07, 2024	42.35	41.54	41.54	42.68	41.32	160,522
November 06, 2024	41.74	42.96	42.96	43.24	40.78	193,836
November 05, 2024	38.45	39.48	39.48	40.04	38.45	169,703
November 04, 2024	37.28	38.56	38.56	39.11	37.28	159,200
November 01, 2024	37.89	37.42	37.42	38.08	37.03	248,200
October 31, 2024	38.03	37.44	37.44	38.48	37.44	134,300
October 30, 2024	38.08	37.89	37.89	39.04	37.83	183,144