Vonage Holdings Corp. - Common Stock (VG)

Historical Prices For Vonage Holdings Corp. - Common Stock (VG)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	14.69	14.82	13.75	13.78	5,440,281	13.78
10/01/2025	14.11	14.73	14.11	14.72	4,612,141	14.72
9/30/2025	14.01	14.52	13.98	14.19	5,951,010	14.19
9/29/2025	14.83	14.83	14.12	14.22	5,735,049	14.22
9/26/2025	14.78	15.30	14.73	14.83	6,009,982	14.83
9/25/2025	13.94	14.80	13.88	14.75	6,229,224	14.75
9/24/2025	14.81	15.03	14.51	14.53	7,157,994	14.53
9/23/2025	14.34	14.79	14.30	14.57	9,063,306	14.57
9/22/2025	13.22	14.22	13.22	14.22	10,240,923	14.22
9/19/2025	13.82	13.90	13.15	13.25	49,649,398	13.25
9/18/2025	14.13	14.25	13.79	13.84	10,304,135	13.82
9/17/2025	14.03	14.28	13.78	13.95	7,911,913	13.93
9/16/2025	13.69	14.14	13.66	14.10	6,590,228	14.08
9/15/2025	13.63	13.77	13.53	13.65	6,115,054	13.63
9/12/2025	13.75	13.82	13.51	13.60	5,164,739	13.58
9/11/2025	13.81	14.00	13.61	13.75	8,913,028	13.73
9/10/2025	13.31	14.08	13.31	13.97	10,227,050	13.95
9/09/2025	13.64	13.88	13.27	13.29	6,723,891	13.27
9/08/2025	12.91	13.58	12.91	13.56	9,543,949	13.54
9/05/2025	12.86	13.22	12.73	12.84	4,724,342	12.82
9/04/2025	12.72	13.08	12.65	12.87	3,075,363	12.85
9/03/2025	12.91	13.15	12.69	12.72	6,620,378	12.70
9/02/2025	12.91	13.03	12.48	13.00	5,313,781	12.98
8/29/2025	12.80	13.04	12.56	13.00	4,629,809	12.98
8/28/2025	13.29	13.30	12.65	12.82	5,928,420	12.80
8/27/2025	12.88	13.29	12.76	13.00	7,559,742	12.98
8/26/2025	13.12	13.25	12.87	12.88	5,609,544	12.86
8/25/2025	13.02	13.75	12.85	13.35	7,060,523	13.33
8/22/2025	12.85	13.11	12.65	12.86	5,203,892	12.84
8/21/2025	12.55	13.04	12.38	12.77	4,669,792	12.75
8/20/2025	12.24	12.67	11.99	12.56	6,323,100	12.54
8/19/2025	12.30	12.54	12.14	12.25	3,845,851	12.23
8/18/2025	12.25	12.42	11.92	12.38	6,180,220	12.36
8/15/2025	13.64	13.75	12.45	12.49	11,133,366	12.47
8/14/2025	13.48	14.06	13.34	13.71	6,073,546	13.69
8/13/2025	13.94	13.99	12.76	13.64	14,332,215	13.62
8/12/2025	12.85	12.98	12.12	12.18	8,679,285	12.16
8/11/2025	12.35	12.37	11.87	12.07	7,634,701	12.06
8/08/2025	13.77	13.84	12.35	12.35	9,575,333	12.33
8/07/2025	14.60	14.60	13.62	13.67	7,702,287	13.65
8/06/2025	14.85	15.01	14.21	14.33	8,411,210	14.31
8/05/2025	14.75	15.00	14.36	14.77	5,129,270	14.75
8/04/2025	15.04	15.14	14.87	14.93	3,840,245	14.91
8/01/2025	15.00	15.00	14.57	14.92	4,645,120	14.90
7/31/2025	15.28	15.64	15.02	15.33	3,660,650	15.31
7/30/2025	15.82	16.08	15.06	15.36	7,490,809	15.34
7/29/2025	15.40	15.83	14.77	15.67	7,324,942	15.65
7/28/2025	15.42	15.65	14.93	15.17	11,018,274	15.15
7/25/2025	14.43	14.68	14.11	14.56	3,592,593	14.54
7/24/2025	14.75	14.81	14.28	14.46	3,560,741	14.44
7/23/2025	14.45	15.11	14.21	14.76	9,403,265	14.74
7/22/2025	15.00	15.65	14.84	15.06	3,547,260	15.04
7/21/2025	15.90	15.98	15.06	15.17	4,576,191	15.15
7/18/2025	16.30	16.98	15.74	15.90	3,610,528	15.88
7/17/2025	16.07	16.45	15.62	16.28	3,254,901	16.26
7/16/2025	17.05	17.14	15.95	16.30	4,229,886	16.28
7/15/2025	16.37	16.74	16.18	16.56	2,302,942	16.54
7/14/2025	17.88	18.17	16.68	16.78	5,260,561	16.76
7/11/2025	17.50	18.18	16.87	17.88	4,900,871	17.86
7/10/2025	16.14	16.93	15.85	16.86	3,460,405	16.84
7/09/2025	16.25	16.60	15.98	16.42	4,259,054	16.40
7/08/2025	15.24	15.98	14.89	15.76	3,992,691	15.74
7/07/2025	15.35	15.40	14.52	15.16	3,376,144	15.14
7/03/2025	15.81	15.98	15.22	15.56	3,044,367	15.54