Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vonage Holdings Corp. - Common Stock (NY:VG)

15.58 -0.11 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.70 15.88 15.22 15.58 3,835,805 -0.11(-0.70%)
Jun 27, 2025 16.84 16.84 15.36 15.69 4,852,039 -1.08(-6.44%)
Jun 26, 2025 16.40 17.34 16.35 16.77 3,831,133 +0.61(+3.77%)
Jun 25, 2025 16.69 16.84 16.12 16.16 4,618,184 -0.56(-3.35%)
Jun 24, 2025 16.40 16.88 15.53 16.72 7,161,676 +0.18(+1.09%)
Jun 23, 2025 19.50 19.50 16.05 16.54 11,976,522 -2.47(-12.99%)
Jun 20, 2025 18.50 19.26 18.17 19.01 7,635,165 +0.73(+3.99%)
Jun 18, 2025 17.65 18.37 17.55 18.28 6,234,165 +0.57(+3.22%)
Jun 17, 2025 17.50 17.81 16.69 17.71 6,961,420 +0.31(+1.78%)
Jun 16, 2025 17.95 18.24 16.71 17.40 7,217,104 -0.24(-1.36%)
Jun 13, 2025 16.90 17.66 16.55 17.64 6,881,028 +0.93(+5.57%)
Jun 12, 2025 16.52 16.74 15.80 16.71 5,143,463 -0.05(-0.30%)
Jun 11, 2025 17.33 17.45 16.12 16.76 5,618,267 -0.28(-1.64%)
Jun 10, 2025 16.28 17.28 16.05 17.04 8,381,967 +1.32(+8.38%)
Jun 09, 2025 15.59 15.91 14.70 15.72 5,947,094 +0.52(+3.42%)
Jun 06, 2025 14.23 15.20 13.88 15.20 6,021,722 +1.11(+7.87%)
Jun 05, 2025 14.98 15.03 13.87 14.09 8,527,679 -0.80(-5.37%)
Jun 04, 2025 14.58 15.80 14.41 14.89 17,046,074 +0.63(+4.41%)
Jun 03, 2025 12.01 14.33 11.96 14.26 18,080,820 +2.49(+21.12%)
Jun 02, 2025 11.62 11.84 11.35 11.78 3,931,199 +0.22(+1.90%)
May 30, 2025 11.67 11.88 11.46 11.56 9,741,853 -0.28(-2.36%)
May 29, 2025 12.12 12.18 11.67 11.84 3,687,694 -0.13(-1.09%)
May 28, 2025 12.40 12.49 11.80 11.97 5,650,029 -0.40(-3.23%)
May 27, 2025 11.79 12.90 11.51 12.37 10,121,740 +0.99(+8.69%)
May 23, 2025 10.84 11.56 10.83 11.38 6,210,911 +0.41(+3.73%)
May 22, 2025 10.31 11.37 10.13 10.97 6,879,022 +0.58(+5.58%)
May 21, 2025 10.33 10.81 10.22 10.39 6,530,716 +0.00(+0.00%)
May 20, 2025 10.33 10.81 10.14 10.39 5,483,215 +0.29(+2.87%)
May 19, 2025 9.520 10.12 9.507 10.10 4,620,700 +0.32(+3.27%)
May 16, 2025 9.989 10.01 9.520 9.779 7,955,040 -0.05(-0.51%)
May 15, 2025 9.819 10.10 9.710 9.829 6,321,526 -0.32(-3.15%)
May 14, 2025 10.79 10.86 9.640 10.15 10,422,954 -0.56(-5.22%)
May 13, 2025 9.520 11.06 9.520 10.71 10,671,600 +0.81(+8.17%)
May 12, 2025 9.889 10.26 9.690 9.899 8,923,435 +0.56(+5.99%)
May 09, 2025 9.170 9.490 9.030 9.340 6,884,293 +0.19(+2.07%)
May 08, 2025 9.180 9.615 9.081 9.150 5,142,618 +0.16(+1.78%)
May 07, 2025 8.681 9.010 8.611 8.990 4,006,823 +0.30(+3.45%)
May 06, 2025 8.491 8.771 8.396 8.691 2,938,841 +0.15(+1.75%)
May 05, 2025 8.641 8.771 8.486 8.541 3,523,951 -0.27(-3.06%)
May 02, 2025 8.920 9.130 8.741 8.810 4,084,302 +0.12(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.