NYSE:VG Stock Quote
10.00
+0.00 (0.00%)
Vonage Holdings Corp. - Common Stock is a stock that trades on the New York Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 10.30 | 10.43 | 9.83 | 10.00 | 3,098,134 | 10.00 |
| 3/31/2025 | 9.78 | 10.50 | 9.60 | 10.30 | 3,654,303 | 10.30 |
| 3/28/2025 | 10.53 | 10.75 | 9.82 | 9.95 | 6,164,302 | 9.95 |
| 3/27/2025 | 11.01 | 11.24 | 10.52 | 10.65 | 6,150,753 | 10.65 |
| 3/26/2025 | 11.66 | 11.82 | 11.19 | 11.24 | 4,218,597 | 11.24 |
| 3/25/2025 | 11.62 | 12.06 | 11.28 | 11.47 | 5,839,011 | 11.47 |
| 3/24/2025 | 11.71 | 12.13 | 11.33 | 11.57 | 5,338,917 | 11.57 |
| 3/21/2025 | 11.56 | 12.25 | 11.45 | 11.61 | 11,596,107 | 11.61 |
| 3/20/2025 | 11.10 | 11.90 | 11.07 | 11.78 | 6,356,613 | 11.78 |
| 3/19/2025 | 11.51 | 12.05 | 10.91 | 11.20 | 12,117,620 | 11.20 |
| 3/18/2025 | 11.27 | 11.59 | 10.49 | 10.89 | 5,463,326 | 10.89 |
| 3/17/2025 | 10.47 | 11.43 | 10.20 | 11.29 | 7,160,109 | 11.29 |
| 3/14/2025 | 10.00 | 10.78 | 9.98 | 10.71 | 5,779,160 | 10.71 |
| 3/13/2025 | 10.55 | 10.88 | 9.60 | 9.68 | 7,866,314 | 9.68 |
| 3/12/2025 | 9.97 | 10.94 | 9.46 | 10.25 | 8,199,617 | 10.25 |
| 3/11/2025 | 8.92 | 10.27 | 8.79 | 9.67 | 14,011,370 | 9.67 |
| 3/10/2025 | 9.13 | 9.73 | 8.91 | 8.95 | 9,521,343 | 8.95 |
| 3/07/2025 | 9.23 | 9.92 | 8.62 | 9.23 | 16,706,019 | 9.21 |
| 3/06/2025 | 11.38 | 11.73 | 8.72 | 9.10 | 44,570,520 | 9.08 |
| 3/05/2025 | 13.65 | 14.46 | 13.49 | 14.23 | 6,653,113 | 14.20 |
| 3/04/2025 | 13.90 | 14.45 | 13.28 | 13.77 | 5,010,247 | 13.74 |
| 3/03/2025 | 15.22 | 15.90 | 13.88 | 13.91 | 5,459,640 | 13.88 |
| 2/28/2025 | 14.02 | 15.96 | 13.73 | 15.09 | 7,150,698 | 15.06 |
| 2/27/2025 | 14.52 | 14.80 | 13.90 | 13.92 | 4,373,221 | 13.89 |
| 2/26/2025 | 14.37 | 15.17 | 13.93 | 14.20 | 5,107,081 | 14.17 |
| 2/25/2025 | 15.20 | 15.34 | 13.87 | 14.11 | 7,135,573 | 14.08 |
| 2/24/2025 | 15.60 | 16.00 | 15.18 | 15.18 | 2,634,232 | 15.15 |
| 2/21/2025 | 16.78 | 16.79 | 15.27 | 15.37 | 4,606,675 | 15.34 |
| 2/20/2025 | 16.21 | 17.01 | 15.67 | 16.54 | 5,132,972 | 16.51 |
| 2/19/2025 | 17.37 | 17.45 | 15.73 | 16.11 | 6,462,982 | 16.08 |
| 2/18/2025 | 16.50 | 17.35 | 16.15 | 16.93 | 8,171,461 | 16.90 |
| 2/14/2025 | 15.45 | 16.55 | 15.14 | 15.96 | 5,398,745 | 15.93 |
| 2/13/2025 | 15.28 | 16.04 | 14.75 | 15.29 | 7,959,473 | 15.26 |
| 2/12/2025 | 16.16 | 16.44 | 14.88 | 15.23 | 11,949,857 | 15.20 |
| 2/11/2025 | 17.06 | 17.90 | 16.50 | 16.50 | 3,994,712 | 16.47 |
| 2/10/2025 | 17.66 | 17.80 | 16.88 | 17.21 | 3,677,713 | 17.18 |
| 2/07/2025 | 17.54 | 17.60 | 16.00 | 17.54 | 11,350,904 | 17.51 |
| 2/06/2025 | 19.67 | 19.95 | 16.69 | 17.48 | 18,898,192 | 17.45 |
| 2/05/2025 | 20.45 | 20.59 | 19.40 | 19.68 | 4,904,360 | 19.64 |
| 2/04/2025 | 21.48 | 21.50 | 20.28 | 20.45 | 4,507,658 | 20.41 |
| 2/03/2025 | 20.28 | 21.71 | 20.20 | 21.44 | 6,270,889 | 21.40 |
| 1/31/2025 | 20.66 | 20.95 | 20.09 | 20.45 | 2,877,831 | 20.41 |
| 1/30/2025 | 20.19 | 22.14 | 20.02 | 20.38 | 13,503,288 | 20.34 |
| 1/29/2025 | 20.15 | 20.35 | 19.62 | 19.95 | 4,255,865 | 19.91 |
| 1/28/2025 | 20.13 | 20.30 | 18.00 | 20.00 | 11,467,215 | 19.96 |
| 1/27/2025 | 23.28 | 23.59 | 18.90 | 19.93 | 27,649,299 | 19.89 |
| 1/24/2025 | 24.05 | 25.50 | 23.76 | 24.00 | 36,849,654 | 23.96 |