NASDAQ:VIVS | Historical Stock Price | VivoSim Labs, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$1.72$11.11$71.80$464.02$2,998.802012-02-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$147.60$147.6021,900——
2020-12-30$159.12$159.1223,558——
2020-12-29$159.36$159.3628,042——
2020-12-28$167.88$167.8876,517——
2020-12-24$191.52$191.5213,525——
2020-12-23$186.96$186.9688,575——
2020-12-22$204.60$204.6080,417——
2020-12-21$162.00$162.00103,708——
2020-12-18$123.36$123.3668,433——
2020-12-17$95.40$95.4022,375——
2020-12-16$87.24$87.248,808——
2020-12-15$86.88$86.889,008——
2020-12-14$89.16$89.1614,183——
2020-12-11$92.28$92.2810,625——
2020-12-10$91.68$91.6810,350——
2020-12-09$93.00$93.0013,300——
2020-12-08$96.36$96.3614,800——
2020-12-07$96.84$96.8417,383——
2020-12-04$96.72$96.7210,167——
2020-12-03$97.56$97.567,958——
2020-12-02$99.60$99.609,775——
2020-12-01$102.60$102.609,042——
2020-11-30$102.60$102.6014,175——
2020-11-27$108.00$108.007,992——
2020-11-25$102.84$102.847,217——
2020-11-24$101.16$101.1612,283——
2020-11-23$104.40$104.4014,042——
2020-11-20$107.64$107.646,008——
2020-11-19$106.80$106.807,608——
2020-11-18$107.28$107.287,542——
2020-11-17$107.52$107.5210,717——
2020-11-16$108.48$108.486,433——
2020-11-13$110.28$110.285,750——
2020-11-12$109.80$109.805,125——
2020-11-11$112.44$112.444,833——
2020-11-10$109.32$109.326,475——
2020-11-09$111.24$111.248,008——
2020-11-06$113.40$113.406,942——
2020-11-05$124.32$124.3210,058——
2020-11-04$114.00$114.006,525——
2020-11-03$106.44$106.444,533——
2020-11-02$105.72$105.725,208——
2020-10-30$102.96$102.968,000——
2020-10-29$112.92$112.922,750——
2020-10-28$113.52$113.528,508——
2020-10-27$112.44$112.446,733——
2020-10-26$117.00$117.009,200——
2020-10-23$124.32$124.326,417——
2020-10-22$124.68$124.6815,983——
2020-10-21$129.72$129.72110,525——
2020-10-20$99.84$99.848,733——
2020-10-19$107.76$107.7610,458——
2020-10-16$115.92$115.928,300——
2020-10-15$108.72$108.728,183——
2020-10-14$114.96$114.9610,367——
2020-10-13$116.28$116.2816,975——
2020-10-12$121.32$121.3226,542——
2020-10-09$108.60$108.608,442——
2020-10-08$104.76$104.7613,233——
2020-10-07$99.60$99.608,758——
2020-10-06$90.12$90.127,433——
2020-10-05$89.28$89.286,292——
2020-10-02$86.28$86.285,642——
2020-10-01$87.12$87.1216,667——
2020-09-30$94.92$94.9255,442——
2020-09-29$87.84$87.8410,533——
2020-09-28$82.20$82.2010,533——
2020-09-25$76.68$76.685,408——
2020-09-24$76.44$76.444,858——
2020-09-23$75.24$75.247,300——
2020-09-22$82.68$82.684,842——
2020-09-21$83.04$83.044,242——
2020-09-18$86.40$86.403,083——
2020-09-17$85.32$85.324,292——
2020-09-16$93.00$93.002,458——
2020-09-15$91.68$91.684,117——
2020-09-14$88.68$88.688,408——
2020-09-11$80.52$80.523,942——
2020-09-10$85.32$85.324,025——
2020-09-09$85.20$85.205,233——
2020-09-08$79.92$79.924,608——
2020-09-04$81.84$81.8412,758——
2020-09-03$92.52$92.527,633——
2020-09-02$98.16$98.1610,367——
2020-09-01$109.80$109.8012,808——
2020-08-31$109.44$109.448,800——
2020-08-28$104.64$104.643,850——
2020-08-27$99.24$99.246,908——
2020-08-26$108.12$108.1210,275——
2020-08-25$103.44$103.4417,542——
2020-08-24$88.20$88.2011,400——
2020-08-21$92.52$92.5213,617——
2020-08-20$102.84$102.8415,008——
2020-08-19$111.36$111.3620,292——
2020-08-18$134.40$134.4010,398——
2020-08-17$146.40$146.4010,210——
2020-08-14$170.40$170.401,975——
2020-08-13$170.40$170.403,605——
2020-08-12$165.60$165.605,419——
2020-08-11$180.00$180.005,875——
2020-08-10$163.20$163.204,205——
2020-08-07$170.40$170.401,753——
2020-08-06$168.00$168.004,031——
2020-08-05$184.80$184.804,958——
2020-08-04$172.80$172.804,052——
2020-08-03$170.40$170.406,942——
2020-07-31$158.40$158.402,624——
2020-07-30$160.80$160.803,595——
2020-07-29$165.60$165.603,705——
2020-07-28$170.40$170.405,338——
2020-07-27$189.60$189.6022,788——
2020-07-24$160.80$160.804,492——
2020-07-23$170.40$170.404,816——
2020-07-22$180.00$180.009,212——
2020-07-21$189.60$189.6010,539——
2020-07-20$172.80$172.809,493——
2020-07-17$163.20$163.206,007——
2020-07-16$151.20$151.202,765——
2020-07-15$153.60$153.605,714——
2020-07-14$141.60$141.601,555——
2020-07-13$139.20$139.204,041——
2020-07-10$144.00$144.002,129——
2020-07-09$148.80$148.804,445——
2020-07-08$153.60$153.603,642——
2020-07-07$153.60$153.609,360——
2020-07-06$158.40$158.406,834——
2020-07-02$148.80$148.806,377——
2020-07-01$134.40$134.404,113——
2020-06-30$132.00$132.004,807——
2020-06-29$124.80$124.804,256——
2020-06-26$115.20$115.204,788——
2020-06-25$120.00$120.002,960——
2020-06-24$124.80$124.803,308——
2020-06-23$124.80$124.804,946——
2020-06-22$129.60$129.604,707——
2020-06-19$134.40$134.402,580——
2020-06-18$129.60$129.604,111——
2020-06-17$141.60$141.602,681——
2020-06-16$144.00$144.004,314——
2020-06-15$134.40$134.402,623——
2020-06-12$136.80$136.802,498——
2020-06-11$124.80$124.806,898——
2020-06-10$144.00$144.004,145——
2020-06-09$156.00$156.003,751——
2020-06-08$151.20$151.205,855——
2020-06-05$160.80$160.805,303——
2020-06-04$160.80$160.805,312——
2020-06-03$170.40$170.406,807——
2020-06-02$168.00$168.004,563——
2020-06-01$165.60$165.605,761——
2020-05-29$151.20$151.204,113——
2020-05-28$160.80$160.804,610——
2020-05-27$146.40$146.409,003——
2020-05-26$168.00$168.009,062——
2020-05-22$177.60$177.609,089——
2020-05-21$172.80$172.8056,600——
2020-05-20$144.00$144.008,520——
2020-05-19$153.60$153.6010,610——
2020-05-18$132.00$132.008,130——
2020-05-15$136.80$136.806,510——
2020-05-14$141.60$141.6022,908——
2020-05-13$213.60$213.6019,121——
2020-05-12$177.60$177.6014,669——
2020-05-11$144.00$144.0010,058——
2020-05-08$134.40$134.406,946——
2020-05-07$124.80$124.805,885——
2020-05-06$112.80$112.8014,520——
2020-05-05$103.20$103.202,204——
2020-05-04$103.20$103.204,033——
2020-05-01$96.00$96.001,945——
2020-04-30$100.80$100.802,018——
2020-04-29$98.40$98.405,513——
2020-04-28$100.80$100.802,758——
2020-04-27$103.20$103.209,115——
2020-04-24$88.80$88.802,238——
2020-04-23$81.60$81.601,238——
2020-04-22$81.60$81.601,590——
2020-04-21$81.60$81.60990——
2020-04-20$81.60$81.601,625——
2020-04-17$79.20$79.203,185——
2020-04-16$76.80$76.801,541——
2020-04-15$74.40$74.402,058——
2020-04-14$76.80$76.803,162——
2020-04-13$76.80$76.801,248——
2020-04-09$76.80$76.802,901——
2020-04-08$79.20$79.204,497——
2020-04-07$69.60$69.602,802——
2020-04-06$72.00$72.003,141——
2020-04-03$62.40$62.401,364——
2020-04-02$62.40$62.403,920——
2020-04-01$69.60$69.6011,668——
2020-03-31$98.40$98.4024,825——
2020-03-30$69.60$69.601,652——
2020-03-27$69.60$69.601,602——
2020-03-26$69.60$69.602,695——
2020-03-25$64.80$64.803,499——
2020-03-24$60.00$60.002,321——
2020-03-23$52.80$52.801,583——
2020-03-20$60.00$60.002,093——
2020-03-19$60.00$60.006,275——
2020-03-18$50.40$50.401,395——
2020-03-17$52.80$52.802,264——
2020-03-16$52.80$52.802,300——
2020-03-13$57.60$57.603,136——
2020-03-12$55.20$55.202,894——
2020-03-11$62.40$62.401,198——
2020-03-10$67.20$67.201,374——
2020-03-09$64.80$64.802,810——
2020-03-06$74.40$74.401,507——
2020-03-05$79.20$79.201,240——
2020-03-04$81.60$81.601,445——
2020-03-03$81.60$81.601,800——
2020-03-02$86.40$86.402,591——
2020-02-28$76.80$76.801,978——
2020-02-27$74.40$74.403,822——
2020-02-26$67.20$67.201,766——
2020-02-25$74.40$74.401,054——
2020-02-24$79.20$79.201,315——
2020-02-21$84.00$84.001,047——
2020-02-20$84.00$84.002,189——
2020-02-19$79.20$79.201,538——
2020-02-18$76.80$76.801,068——
2020-02-14$79.20$79.201,026——
2020-02-13$79.20$79.201,693——
2020-02-12$79.20$79.201,587——
2020-02-11$84.00$84.001,607——
2020-02-10$81.60$81.601,940——
2020-02-07$76.80$76.80832——
2020-02-06$79.20$79.201,529——
2020-02-05$76.80$76.802,160——
2020-02-04$69.60$69.603,194——
2020-02-03$69.60$69.603,018——
2020-01-31$76.80$76.803,553——
2020-01-30$86.40$86.401,688——
2020-01-29$88.80$88.802,730——
2020-01-28$86.40$86.401,628——
2020-01-27$84.00$84.001,981——
2020-01-24$88.80$88.802,440——
2020-01-23$84.00$84.003,804——
2020-01-22$86.40$86.404,815——
2020-01-21$96.00$96.004,939——
2020-01-17$110.40$110.401,978——
2020-01-16$110.40$110.401,785——
2020-01-15$112.80$112.801,250——
2020-01-14$108.00$108.002,974——
2020-01-13$108.00$108.001,708——
2020-01-10$108.00$108.001,381——
2020-01-09$110.40$110.403,172——
2020-01-08$117.60$117.603,632——
2020-01-07$110.40$110.404,974——
2020-01-06$100.80$100.803,523——
2020-01-03$93.60$93.602,602——
2020-01-02$91.20$91.202,890——