Vanta Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.090	1.150	1.090	1.150	1.150	2,310
2026-07-22	1.000	1.100	0.920	1.100	1.100	5,601
2026-07-21	0.900	0.900	0.900	0.900	0.900	500
2026-07-20	1.000	1.000	0.910	0.910	0.910	600
2026-07-17	1.050	1.050	1.050	1.050	1.050	0
2026-07-16	1.050	1.050	1.050	1.050	1.050	0
2026-07-15	1.050	1.050	1.050	1.050	1.050	2,050
2026-07-14	1.100	1.100	1.070	1.070	1.070	600
2026-07-13	1.150	1.150	1.070	1.150	1.150	5,000
2026-07-10	1.200	1.230	1.150	1.150	1.150	1,500
2026-07-09	1.200	1.200	1.200	1.200	1.200	1,700
2026-07-08	1.150	1.200	1.150	1.200	1.200	18,100
2026-07-07	1.200	1.200	1.200	1.200	1.200	100
2026-07-06	1.220	1.240	1.150	1.150	1.150	3,000
2026-07-03	1.250	1.250	1.250	1.250	1.250	100
2026-07-02	1.260	1.260	1.260	1.260	1.260	200
2026-06-30	1.280	1.300	1.280	1.280	1.280	1,100
2026-06-29	1.330	1.330	1.250	1.250	1.250	801
2026-06-26	1.300	1.340	1.300	1.340	1.340	2,170
2026-06-25	1.350	1.350	1.350	1.350	1.350	400
2026-06-24	1.350	1.360	1.350	1.360	1.360	500
2026-06-23	1.370	1.390	1.350	1.390	1.390	1,300
2026-06-22	1.350	1.350	1.350	1.350	1.350	100
2026-06-19	1.400	1.400	1.360	1.360	1.360	400
2026-06-18	1.350	1.450	1.350	1.400	1.400	4,300
2026-06-17	1.350	1.350	1.350	1.350	1.350	202
2026-06-16	1.390	1.430	1.370	1.370	1.370	2,659
2026-06-15	1.350	1.350	1.300	1.300	1.300	702
2026-06-12	1.400	1.420	1.280	1.320	1.320	14,400
2026-06-11	1.420	1.420	1.340	1.420	1.420	2,562
2026-06-10	1.440	1.450	1.400	1.420	1.420	4,100
2026-06-09	1.280	1.450	1.250	1.450	1.450	13,528
2026-06-08	1.200	1.320	1.150	1.300	1.300	6,355
2026-06-05	0.950	1.250	0.950	1.200	1.200	12,069
2026-06-04	1.000	1.000	1.000	1.000	1.000	0
2026-06-03	1.000	1.000	1.000	1.000	1.000	1,140
2026-06-02	0.910	0.910	0.910	0.910	0.910	1,501
2026-06-01	1.000	1.010	1.000	1.010	1.010	1,250
2026-05-29	0.950	0.950	0.950	0.950	0.950	0
2026-05-28	0.950	0.950	0.950	0.950	0.950	0
2026-05-27	0.950	0.950	0.950	0.950	0.950	0
2026-05-26	0.980	0.980	0.950	0.950	0.950	300
2026-05-25	1.000	1.000	1.000	1.000	1.000	0
2026-05-22	0.950	1.180	0.950	1.000	1.000	5,000
2026-05-21	0.950	0.990	0.950	0.990	0.990	2,000
2026-05-20	0.940	0.940	0.940	0.940	0.940	502
2026-05-19	0.950	0.990	0.950	0.990	0.990	1,100
2026-05-15	0.940	0.950	0.940	0.950	0.950	1,000
2026-05-14	0.760	0.760	0.760	0.760	0.760	800
2026-05-13	0.760	0.760	0.760	0.760	0.760	0
2026-05-12	0.890	0.900	0.760	0.760	0.760	10,210
2026-05-11	0.900	0.900	0.900	0.900	0.900	0
2026-05-08	0.900	0.900	0.900	0.900	0.900	0
2026-05-07	0.900	0.900	0.900	0.900	0.900	0
2026-05-06	0.890	0.900	0.760	0.900	0.900	3,000
2026-05-05	0.900	0.900	0.900	0.900	0.900	503
2026-05-04	0.900	0.900	0.900	0.900	0.900	0
2026-05-01	0.900	0.900	0.900	0.900	0.900	0
2026-04-30	0.900	0.900	0.900	0.900	0.900	502
2026-04-29	0.760	0.760	0.760	0.760	0.760	0

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.