5 DAY PERFORMANCE
+127.41%
1 MONTH PERFORMANCE
+37.82%
Vonage Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.97 | $10.27 (2.98%) | $10.94 | $9.46 | 7.44 M | $25.60 B |
| 03/11/2025 | $8.92 | $9.67 (8.41%) | $10.27 | $8.79 | 13.53 M | $23.40 B |
| 03/10/2025 | $9.13 | $8.95 (-1.97%) | $9.73 | $8.91 | 9.52 M | $21.65 B |
| 03/07/2025 | $9.23 | $9.23 (0%) | $9.92 | $8.62 | 16.71 M | $22.33 B |
| 03/06/2025 | $11.38 | $9.10 (-20.04%) | $11.73 | $8.72 | 44.60 M | $22.02 B |
| 03/05/2025 | $13.65 | $14.23 (4.25%) | $14.46 | $13.49 | 6.65 M | $34.43 B |
| 03/04/2025 | $13.90 | $13.77 (-0.94%) | $14.45 | $13.28 | 5.01 M | $33.32 B |
| 03/03/2025 | $15.22 | $13.91 (-8.61%) | $15.90 | $13.88 | 5.46 M | $33.66 B |
| 02/28/2025 | $14.02 | $15.09 (7.63%) | $15.96 | $13.73 | 7.15 M | $36.51 B |
| 02/27/2025 | $14.52 | $13.92 (-4.13%) | $14.80 | $13.90 | 4.38 M | $33.68 B |
| 02/26/2025 | $14.37 | $14.20 (-1.18%) | $15.17 | $13.93 | 5.11 M | $34.36 B |
| 02/25/2025 | $15.20 | $14.11 (-7.17%) | $15.34 | $13.87 | 7.14 M | $34.14 B |
| 02/24/2025 | $15.60 | $15.18 (-2.69%) | $16.00 | $15.18 | 2.64 M | $36.73 B |
| 02/21/2025 | $16.78 | $15.37 (-8.4%) | $16.79 | $15.27 | 4.61 M | $37.19 B |
| 02/20/2025 | $16.21 | $16.54 (2.04%) | $17.01 | $15.67 | 5.14 M | $40.02 B |
| 02/19/2025 | $17.37 | $16.11 (-7.25%) | $17.45 | $15.73 | 6.47 M | $38.98 B |
| 02/18/2025 | $16.50 | $16.93 (2.61%) | $17.35 | $16.15 | 8.18 M | $40.96 B |
| 02/14/2025 | $15.45 | $15.96 (3.3%) | $16.55 | $15.14 | 5.40 M | $38.62 B |
| 02/13/2025 | $15.28 | $15.29 (0.07%) | $16.04 | $14.75 | 7.96 M | $36.99 B |
| 02/12/2025 | $16.16 | $15.23 (-5.75%) | $16.44 | $14.88 | 11.96 M | $36.85 B |
| 02/11/2025 | $17.06 | $16.50 (-3.28%) | $17.90 | $16.50 | 4.00 M | $39.92 B |
| 02/10/2025 | $17.66 | $17.21 (-2.55%) | $17.80 | $16.88 | 3.68 M | $41.64 B |
| 02/07/2025 | $17.54 | $17.54 (0%) | $17.60 | $16.00 | 11.35 M | $42.44 B |
| 02/06/2025 | $19.67 | $17.48 (-11.13%) | $19.95 | $16.69 | 18.90 M | $42.29 B |
| 02/05/2025 | $20.45 | $19.68 (-3.77%) | $20.59 | $19.40 | 4.91 M | $47.62 B |
| 02/04/2025 | $21.48 | $20.45 (-4.8%) | $21.50 | $20.28 | 4.51 M | $49.48 B |
| 02/03/2025 | $20.28 | $21.44 (5.72%) | $21.71 | $20.20 | 6.27 M | $51.87 B |
| 01/31/2025 | $20.66 | $20.45 (-1.02%) | $20.95 | $20.09 | 2.88 M | $49.48 B |
| 01/30/2025 | $20.19 | $20.38 (0.94%) | $22.14 | $20.02 | 13.51 M | $49.31 B |
| 01/29/2025 | $20.15 | $19.95 (-0.99%) | $20.35 | $19.62 | 4.27 M | $48.27 B |
| 01/28/2025 | $20.13 | $20.00 (-0.65%) | $20.30 | $18.00 | 11.47 M | $48.39 B |
| 01/27/2025 | $23.28 | $19.93 (-14.39%) | $23.59 | $18.90 | 27.70 M | $48.22 B |
| 01/24/2025 | $24.05 | $24.00 (-0.21%) | $25.50 | $23.76 | 36.85 M | $69.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
