Vanta Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.800	0.800	0.760	0.760	0.760	2,200
2026-04-27	0.800	0.800	0.800	0.800	0.800	0
2026-04-24	0.800	0.800	0.800	0.800	0.800	0
2026-04-23	0.800	0.800	0.800	0.800	0.800	2,400
2026-04-22	0.900	0.900	0.900	0.900	0.900	1,000
2026-04-21	0.900	0.900	0.900	0.900	0.900	500
2026-04-20	1.000	1.050	1.000	1.000	1.000	1,500
2026-04-17	1.200	1.200	1.100	1.100	1.100	9,033
2026-04-16	1.150	1.200	1.150	1.200	1.200	700
2026-04-15	1.200	1.200	1.200	1.200	1.200	500
2026-04-14	1.200	1.200	1.200	1.200	1.200	300
2026-04-13	1.250	1.250	1.250	1.250	1.250	100
2026-04-10	1.300	1.300	1.300	1.300	1.300	100
2026-04-09	1.250	1.300	1.250	1.300	1.300	2,600
2026-04-08	1.250	1.350	1.250	1.350	1.350	1,300
2026-04-07	0.750	1.250	0.500	1.250	1.250	189,260
2026-04-06	1.000	1.000	1.000	1.000	1.000	101
2026-04-02	1.100	1.100	1.100	1.100	1.100	0
2026-04-01	1.100	1.100	1.080	1.100	1.100	5,455
2026-03-31	1.150	1.150	1.150	1.150	1.150	0
2026-03-30	1.150	1.150	1.150	1.150	1.150	0
2026-03-27	1.150	1.150	1.100	1.150	1.150	12,028
2026-03-26	1.250	1.250	1.250	1.250	1.250	0
2026-03-25	1.250	1.250	1.250	1.250	1.250	0
2026-03-24	1.250	1.250	1.250	1.250	1.250	0
2026-03-23	1.250	1.250	1.250	1.250	1.250	0
2026-03-20	1.250	1.250	1.250	1.250	1.250	0
2026-03-19	1.400	1.400	1.150	1.250	1.250	3,946
2026-03-18	1.520	1.520	1.450	1.450	1.450	3,100
2026-03-17	1.600	1.600	1.600	1.600	1.600	7,401
2026-03-16	1.550	1.550	1.500	1.500	1.500	404
2026-03-13	1.600	1.600	1.500	1.590	1.590	10,000
2026-03-12	1.550	1.600	1.510	1.600	1.600	23,800
2026-03-11	1.600	1.600	1.600	1.600	1.600	0
2026-03-10	1.600	1.600	1.600	1.600	1.600	0
2026-03-09	1.600	1.600	1.600	1.600	1.600	0
2026-03-06	1.600	1.600	1.600	1.600	1.600	0
2026-03-05	1.500	1.600	1.500	1.600	1.600	700
2026-03-04	1.400	1.400	1.400	1.400	1.400	5,340
2026-03-03	1.600	1.600	1.300	1.350	1.350	2,903
2026-03-02	1.760	1.760	1.650	1.650	1.650	1,246
2026-02-27	1.900	1.900	1.750	1.750	1.750	700
2026-02-26	1.900	1.900	1.900	1.900	1.900	0
2026-02-25	1.900	1.900	1.900	1.900	1.900	0
2026-02-24	2.050	2.050	1.500	1.900	1.900	15,653
2026-02-23	2.100	2.100	2.100	2.100	2.100	300
2026-02-20	2.150	2.150	2.100	2.100	2.100	1,567
2026-02-19	1.900	2.100	1.900	2.100	2.100	2,600
2026-02-18	1.850	1.850	1.850	1.850	1.850	0
2026-02-17	1.800	1.850	1.750	1.850	1.850	2,601
2026-02-13	2.350	2.350	1.800	1.800	1.800	12,315
2026-02-12	2.450	2.450	2.450	2.450	2.450	112
2026-02-11	2.050	2.500	2.050	2.500	2.500	1,800
2026-02-10	2.100	2.100	2.000	2.000	2.000	3,314
2026-02-09	2.360	2.360	2.120	2.120	2.120	702
2026-02-06	2.250	2.300	2.250	2.300	2.300	1,200
2026-02-05	2.400	2.400	2.350	2.350	2.350	300
2026-02-04	2.550	2.550	2.250	2.250	2.250	1,012
2026-02-03	2.450	2.550	2.250	2.550	2.550	10,841
2026-02-02	2.400	2.400	2.400	2.400	2.400	0

← NewerPage 3 of 21 · 1,257 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.