NYSE : VYLR
Vylor, Inc. — Price history
United States
Last price 72.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 48.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vylor, Inc. (VYLR) closed at 73.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 72.5 | 74.31 | 72.08 | 73.63 | 2,427,297 | +1.70% |
| 2026-10-30 | 73.06 | 73.88 | 71.35 | 72.4 | 3,429,164 | -0.39% |
| 2026-10-29 | 72.48 | 74.73 | 71.93 | 72.68 | 2,397,239 | +0.50% |
| 2026-10-28 | 72.64 | 73.4 | 71.36 | 72.32 | 1,521,405 | +0.36% |
| 2026-10-27 | 73.18 | 74.2 | 71.6 | 72.06 | 2,133,179 | -2.54% |
| 2026-10-26 | 74.59 | 74.9 | 71.58 | 73.94 | 4,418,272 | -0.87% |
| 2026-10-23 | 71.69 | 74.615 | 70.86 | 74.59 | 3,150,974 | +4.88% |
| 2026-10-22 | 72.02 | 73.575 | 71.03 | 71.12 | 2,970,837 | -4.87% |
| 2026-10-21 | 73.89 | 75.5 | 72.79 | 74.76 | 4,168,231 | +2.23% |
| 2026-10-20 | 72.58 | 73.62 | 71.04 | 73.13 | 2,870,490 | +1.02% |
| 2026-10-19 | 72.07 | 73.02 | 70.75 | 72.39 | 4,592,703 | +0.29% |
| 2026-10-16 | 74.15 | 74.62 | 71.74 | 72.18 | 5,438,437 | -1.58% |
| 2026-10-15 | 74.6 | 75.43 | 73 | 73.34 | 4,787,884 | -1.44% |
| 2026-10-14 | 75.475 | 76.48 | 73.01 | 74.41 | 3,894,951 | -3.29% |
| 2026-10-13 | 75.43 | 77.39 | 73.645 | 76.94 | 4,387,820 | +1.38% |
| 2026-10-12 | 74 | 75.94 | 73.56 | 75.89 | 2,832,224 | +3.75% |
| 2026-10-09 | 72.79 | 73.95 | 71.65 | 73.15 | 4,344,357 | +0.49% |
| 2026-10-08 | 73.86 | 75.19 | 72.55 | 72.79 | 7,942,592 | -0.27% |
| 2026-10-07 | 75.49 | 75.49 | 72.75 | 72.99 | 8,475,730 | +0.08% |
| 2026-10-06 | 71.91 | 74.1 | 71.25 | 72.93 | 7,496,081 | -0.55% |
| 2026-10-05 | 66.6 | 73.66 | 66.6 | 73.33 | 17,090,782 | +9.02% |
| 2026-10-02 | 68.71 | 71.36 | 65.11 | 67.26 | 13,559,068 | -1.46% |
| 2026-10-01 | 66 | 75 | 65 | 68.26 | 15,020,658 | +7.99% |
| 2026-09-30 | 77.91 | 78.795 | 77.28 | 77.65 | 4,035,252 | -0.28% |
| 2026-09-29 | 77 | 78.47 | 76.5 | 77.87 | 3,633,716 | +0.17% |
| 2026-09-28 | 78.41 | 78.89 | 77.66 | 77.74 | 3,248,542 | -0.99% |
| 2026-09-25 | 78.97 | 78.98 | 77.33 | 78.52 | 4,163,350 | -1.17% |
| 2026-09-24 | 81.525 | 81.525 | 79.055 | 79.45 | 3,498,152 | -1.21% |
| 2026-09-23 | 79.83 | 82.26 | 79.61 | 80.42 | 5,550,011 | +0.10% |
| 2026-09-22 | 79.07 | 81.49 | 78.59 | 80.34 | 4,089,982 | +1.55% |
| 2026-09-21 | 80.67 | 81.05 | 78.85 | 79.11 | 2,881,676 | -1.76% |
| 2026-09-18 | 80.45 | 80.97 | 80 | 80.53 | 7,613,381 | -1.23% |
| 2026-09-17 | 81.4 | 82.81 | 80.57 | 81.53 | 4,905,288 | +0.64% |
| 2026-09-16 | 82.58 | 83.34 | 80.7 | 81.01 | 6,479,937 | -2.85% |
| 2026-09-15 | 82.18 | 85.19 | 81.2 | 83.39 | 4,869,390 | +1.03% |
| 2026-09-14 | 84.39 | 84.79 | 82.36 | 82.54 | 4,137,678 | -1.62% |
| 2026-09-11 | 84.3 | 84.49 | 82.485 | 83.9 | 5,325,946 | -0.70% |
| 2026-09-10 | 85.04 | 86.125 | 84.21 | 84.49 | 3,589,859 | -0.31% |
| 2026-09-09 | 86.4 | 86.51 | 84.64 | 84.75 | 4,213,447 | -1.34% |
| 2026-09-08 | 88.25 | 89.13 | 84.98 | 85.9 | 4,604,045 | -2.23% |
| 2026-09-04 | 87.64 | 88.21 | 86.64 | 87.86 | 4,274,407 | -0.86% |
| 2026-09-03 | 90.24 | 90.87 | 87.96 | 88.62 | 5,552,724 | -1.50% |
| 2026-09-02 | 88.27 | 90.78 | 88 | 89.97 | 8,788,078 | +2.55% |
| 2026-09-01 | 85.49 | 87.84 | 85.29 | 87.73 | 5,567,678 | +3.88% |
| 2026-08-31 | 84.04 | 85.28 | 83.715 | 84.63 | 5,751,044 | +0.87% |
| 2026-08-28 | 83.18 | 84.13 | 82.06 | 83.9 | 3,130,245 | +1.82% |
| 2026-08-27 | 82.05 | 83.475 | 81.33 | 82.4 | 3,943,714 | -0.58% |
| 2026-08-26 | 83.11 | 84.6 | 82.63 | 82.88 | 3,924,543 | -0.20% |
| 2026-08-25 | 82.5 | 83.96 | 81.74 | 83.05 | 3,098,442 | +0.29% |
| 2026-08-24 | 82 | 84.2 | 81.27 | 82.81 | 9,243,772 | +1.25% |
| 2026-08-21 | 80.24 | 82.15 | 79.45 | 81.79 | 4,675,025 | +2.93% |
| 2026-08-20 | 78.83 | 82.12 | 78.82 | 79.46 | 4,927,741 | +1.13% |
| 2026-08-19 | 78.4 | 79.48 | 78.4 | 78.57 | 3,716,315 | +0.85% |
| 2026-08-18 | 76.77 | 78.22 | 76.476 | 77.91 | 4,054,595 | +2.50% |
| 2026-08-17 | 76.54 | 76.645 | 75.465 | 76.01 | 3,228,954 | -0.87% |
| 2026-08-14 | 75.97 | 77.13 | 75.53 | 76.68 | 2,336,504 | +1.17% |
| 2026-08-13 | 75.61 | 76.22 | 74.96 | 75.79 | 2,866,887 | +0.34% |
| 2026-08-12 | 75.75 | 75.99 | 74.94 | 75.53 | 5,063,692 | -0.91% |
| 2026-08-11 | 76.14 | 76.95 | 75.59 | 76.22 | 3,592,926 | -0.33% |
| 2026-08-10 | 77.15 | 77.41 | 76.2 | 76.47 | 4,246,164 | -0.47% |
| 2026-08-07 | 76.6 | 77.46 | 75.68 | 76.83 | 3,375,288 | -0.04% |
| 2026-08-06 | 78.46 | 78.485 | 76.33 | 76.86 | 6,403,344 | -2.30% |
| 2026-08-05 | 79.2 | 80.72 | 78.65 | 78.67 | 6,562,214 | +0.46% |
| 2026-08-04 | 75.71 | 78.34 | 74.51 | 78.31 | 6,806,247 | +2.99% |
| 2026-08-03 | 78 | 78.46 | 75.93 | 76.04 | 7,955,554 | -3.39% |
| 2026-07-31 | 83.99 | 84.135 | 78.67 | 78.71 | 11,530,707 | -11.90% |
| 2026-07-30 | 90 | 90.527 | 89.2 | 89.34 | 5,562,174 | -1.29% |
| 2026-07-29 | 89.3 | 90.97 | 88.585 | 90.51 | 3,922,826 | +1.75% |
| 2026-07-28 | 88.56 | 89.745 | 87.78 | 88.95 | 5,697,897 | +1.56% |
| 2026-07-27 | 88.78 | 88.98 | 86.95 | 87.58 | 3,681,380 | -1.87% |
| 2026-07-24 | 89.05 | 89.28 | 88.12 | 89.25 | 2,484,406 | +0.53% |
| 2026-07-23 | 88.88 | 89.39 | 87.86 | 88.78 | 3,193,294 | +0.28% |
| 2026-07-22 | 87.64 | 88.57 | 87.415 | 88.53 | 2,141,025 | +1.83% |
| 2026-07-21 | 87.27 | 87.84 | 86.28 | 86.94 | 2,412,742 | +0.18% |
| 2026-07-20 | 86.78 | 87.59 | 86.1 | 86.78 | 3,594,187 | -0.60% |
| 2026-07-17 | 86.53 | 88.215 | 86.53 | 87.3 | 3,783,116 | +0.75% |
| 2026-07-16 | 84.96 | 86.86 | 84.49 | 86.65 | 3,854,129 | +2.61% |
| 2026-07-15 | 84.27 | 84.56 | 82.98 | 84.45 | 4,378,095 | -0.54% |
| 2026-07-14 | 86.8 | 87.42 | 84.56 | 84.91 | 2,884,369 | -1.35% |
| 2026-07-13 | 86.39 | 87.22 | 85.39 | 86.07 | 2,735,747 | +0.46% |
| 2026-07-10 | 83.99 | 85.965 | 83.233 | 85.68 | 2,181,754 | +2.17% |
| 2026-07-09 | 84.61 | 85.92 | 83.615 | 83.86 | 2,993,084 | -1.55% |
| 2026-07-08 | 86.75 | 86.8 | 84.372 | 85.18 | 2,913,623 | -1.81% |
| 2026-07-07 | 86.9 | 87.69 | 86.1 | 86.75 | 3,138,183 | +0.42% |
| 2026-07-06 | 85.31 | 86.51 | 84.45 | 86.39 | 4,167,265 | +0.69% |
| 2026-07-02 | 83.565 | 85.83 | 83.105 | 85.8 | 3,168,142 | +2.71% |
| 2026-07-01 | 84.65 | 85.95 | 82.955 | 83.54 | 4,631,688 | -1.36% |
| 2026-06-30 | 83.28 | 85.175 | 82.935 | 84.69 | 3,636,504 | +1.58% |
| 2026-06-29 | 82.05 | 83.44 | 81.52 | 83.37 | 3,076,427 | +0.91% |
| 2026-06-26 | 81.52 | 82.67 | 81.01 | 82.62 | 6,394,930 | +1.23% |
| 2026-06-25 | 80.015 | 81.78 | 79.965 | 81.62 | 3,439,868 | +1.91% |
| 2026-06-24 | 79.19 | 80.96 | 78.79 | 80.09 | 5,200,150 | +1.24% |
| 2026-06-23 | 78.41 | 80.275 | 77.98 | 79.11 | 5,827,922 | +0.32% |
| 2026-06-22 | 78.12 | 78.92 | 77.86 | 78.86 | 3,948,460 | +0.34% |
| 2026-06-18 | 77.38 | 79.05 | 76.52 | 78.59 | 13,360,340 | +1.58% |
| 2026-06-17 | 76.87 | 78.9 | 76.66 | 77.37 | 4,221,381 | +0.65% |
| 2026-06-16 | 75.7 | 77.16 | 75.5 | 76.87 | 4,681,804 | +1.53% |
| 2026-06-15 | 75.93 | 77.36 | 75.525 | 75.71 | 4,117,572 | -0.56% |
| 2026-06-12 | 75.08 | 76.33 | 75.01 | 76.14 | 4,116,220 | +1.71% |
| 2026-06-11 | 75.71 | 75.89 | 74.54 | 74.86 | 4,250,050 | +0.54% |
| 2026-06-10 | 75.44 | 75.939 | 74.42 | 74.46 | 4,426,404 | -0.73% |
| 2026-06-09 | 75.26 | 75.81 | 74.46 | 75.01 | 4,223,684 | -1.12% |
| 2026-06-08 | 76.96 | 77.3 | 75.86 | 75.86 | 4,956,539 | -1.52% |
| 2026-06-05 | 77.46 | 78.6 | 76.53 | 77.03 | 3,343,235 | -0.56% |
| 2026-06-04 | 77.92 | 78.66 | 76.88 | 77.46 | 3,398,652 | -0.44% |
| 2026-06-03 | 77.28 | 79.41 | 77.14 | 77.8 | 3,324,399 | +0.30% |
| 2026-06-02 | 77.73 | 78.515 | 77.12 | 77.57 | 2,729,129 | -0.14% |
| 2026-06-01 | 78.15 | 78.58 | 77.03 | 77.68 | 2,658,151 | -0.54% |
| 2026-05-29 | 80.38 | 80.785 | 78.26 | 78.28 | 6,431,542 | -2.88% |
| 2026-05-28 | 80.39 | 81.24 | 79.67 | 80.6 | 2,808,373 | +0.89% |
| 2026-05-27 | 78.58 | 80.345 | 78.13 | 79.89 | 3,085,612 | +1.01% |
| 2026-05-26 | 79.46 | 80.265 | 79.09 | 79.09 | 2,164,323 | -0.59% |
| 2026-05-22 | 79.35 | 80.205 | 79.15 | 79.56 | 2,135,476 | +0.66% |
| 2026-05-21 | 78.75 | 79.265 | 78.133 | 79.04 | 3,626,407 | +0.30% |
| 2026-05-20 | 78.58 | 80 | 78.35 | 78.8 | 3,891,556 | -0.24% |
| 2026-05-19 | 80.48 | 80.48 | 78.835 | 78.99 | 3,106,991 | -2.58% |
| 2026-05-18 | 82.08 | 82.58 | 81.06 | 81.08 | 2,747,553 | -1.37% |
| 2026-05-15 | 82.76 | 83.55 | 82.15 | 82.21 | 2,956,115 | -1.31% |
| 2026-05-14 | 83.43 | 84.19 | 82.27 | 83.3 | 3,830,764 | -0.06% |
| 2026-05-13 | 82.75 | 83.42 | 82.1 | 83.35 | 3,076,397 | +0.92% |