VDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	230.87	231.75	230.16	230.24	230.24	0.13%	395,882
May 7, 2026	230.25	230.69	227.92	229.94	229.94	-0.28%	160,958
May 6, 2026	231.32	231.70	229.73	230.59	230.59	-0.10%	483,250
May 5, 2026	229.64	231.90	228.87	230.81	230.81	0.44%	89,163
May 4, 2026	230.38	232.16	228.90	229.79	229.79	-0.78%	243,247
May 1, 2026	232.99	234.31	230.60	231.60	231.60	-0.23%	221,971
Apr 30, 2026	228.99	232.50	228.94	232.14	232.14	1.78%	156,606
Apr 29, 2026	227.38	228.56	226.68	228.07	228.07	-0.11%	74,992
Apr 28, 2026	229.79	230.28	227.46	228.33	228.33	0.71%	83,126
Apr 27, 2026	228.46	229.45	226.60	226.73	226.73	-1.02%	179,096
Apr 24, 2026	230.34	230.68	228.38	229.06	229.06	-0.20%	74,506
Apr 23, 2026	227.14	229.92	227.14	229.51	229.51	1.43%	105,356
Apr 22, 2026	226.19	227.18	225.55	226.28	226.28	0.34%	73,502
Apr 21, 2026	226.74	226.87	225.18	225.51	225.51	-0.51%	106,575
Apr 20, 2026	227.11	228.15	225.95	226.67	226.67	-0.09%	87,623
Apr 17, 2026	223.60	227.01	223.46	226.87	226.87	1.41%	170,597
Apr 16, 2026	222.90	225.00	222.90	223.71	223.71	0.33%	82,198
Apr 15, 2026	223.55	223.74	221.60	222.98	222.98	-0.43%	112,081
Apr 14, 2026	223.18	224.69	222.25	223.95	223.95	-0.11%	192,668
Apr 13, 2026	226.04	226.04	223.02	224.20	224.20	-1.02%	114,912
Apr 10, 2026	229.37	229.37	225.89	226.52	226.52	-1.35%	75,154
Apr 9, 2026	226.52	230.16	226.39	229.63	229.63	0.86%	97,174
Apr 8, 2026	223.97	227.68	223.40	227.68	227.68	2.03%	183,456
Apr 7, 2026	226.42	226.42	222.74	223.16	223.16	-1.61%	193,283
Apr 6, 2026	224.94	226.89	224.30	226.81	226.81	0.82%	137,619
Apr 2, 2026	224.01	225.09	223.00	224.97	224.97	0.55%	94,379
Apr 1, 2026	224.03	224.55	222.00	223.73	223.73	-0.38%	269,772
Mar 31, 2026	224.80	225.29	222.48	224.59	224.59	0.23%	201,291
Mar 30, 2026	223.95	225.79	223.41	224.07	224.07	0.40%	160,200
Mar 27, 2026	221.88	224.42	221.41	223.18	223.18	0.67%	200,724
Mar 26, 2026	222.74	224.45	221.58	221.70	221.70	-0.43%	513,159
Mar 25, 2026	222.35	222.86	220.13	222.65	222.65	0.61%	123,149
Mar 24, 2026	220.63	223.89	220.31	221.31	221.31	-0.51%	116,392
Mar 23, 2026	224.14	224.14	222.23	222.44	221.22	0.41%	129,722
Mar 20, 2026	223.80	224.41	221.06	221.54	220.33	-0.96%	176,722
Mar 19, 2026	225.16	225.99	223.15	223.68	222.46	-0.73%	181,325
Mar 18, 2026	229.14	229.14	225.18	225.32	224.09	-2.38%	135,418
Mar 17, 2026	232.62	233.35	230.68	230.81	229.55	-0.37%	118,387
Mar 16, 2026	232.58	233.03	231.24	231.66	230.39	0.12%	145,405
Mar 13, 2026	231.10	232.15	230.95	231.38	230.11	0.54%	133,880
Mar 12, 2026	228.76	231.60	228.34	230.13	228.87	-0.17%	153,843
Mar 11, 2026	232.87	232.87	229.49	230.53	229.27	-1.13%	279,174
Mar 10, 2026	232.98	235.00	231.50	233.16	231.88	-0.11%	574,713
Mar 9, 2026	231.90	233.65	229.93	233.42	232.14	0.27%	133,680
Mar 6, 2026	230.56	232.97	229.87	232.79	231.52	0.29%	183,827
Mar 5, 2026	234.98	234.98	231.13	232.11	230.84	-2.12%	279,783
Mar 4, 2026	238.52	239.04	236.12	237.13	235.83	-0.63%	186,456
Mar 3, 2026	239.52	240.08	236.65	238.63	237.32	-0.95%	303,723
Mar 2, 2026	243.01	243.33	240.82	240.91	239.59	-1.34%	196,679
Feb 27, 2026	241.40	244.33	241.40	244.19	242.85	1.37%	179,176