VDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	219.27	219.43	217.28	217.28	217.28	-0.99%	336,439
Sep 12, 2025	219.71	220.18	219.13	219.45	219.45	-0.28%	68,324
Sep 11, 2025	218.30	220.40	218.30	220.07	220.07	0.97%	110,532
Sep 10, 2025	219.41	219.74	217.00	217.96	217.96	-1.11%	264,833
Sep 9, 2025	219.37	220.50	219.19	220.41	220.41	0.26%	117,826
Sep 8, 2025	220.29	220.29	218.59	219.84	219.84	-0.23%	66,583
Sep 5, 2025	219.68	221.08	219.07	220.35	220.35	0.30%	91,776
Sep 4, 2025	219.94	220.58	219.23	219.69	219.69	0.20%	97,806
Sep 3, 2025	218.24	219.25	217.54	219.25	219.25	0.03%	79,777
Sep 2, 2025	219.13	220.00	218.15	219.18	219.18	0.04%	132,430
Aug 29, 2025	218.14	219.21	218.02	219.09	219.09	0.63%	91,266
Aug 28, 2025	219.08	219.08	217.16	217.72	217.72	-0.54%	104,194
Aug 27, 2025	217.81	219.13	217.81	218.91	218.91	0.35%	58,515
Aug 26, 2025	219.09	219.09	217.61	218.14	218.14	-0.52%	76,341
Aug 25, 2025	222.00	222.20	219.07	219.28	219.28	-1.53%	79,072
Aug 22, 2025	223.42	224.64	222.19	222.69	222.69	-	107,197
Aug 21, 2025	223.47	223.49	221.90	222.69	222.69	-1.14%	92,307
Aug 20, 2025	223.72	226.73	223.72	225.25	225.25	0.68%	70,275
Aug 19, 2025	222.05	224.27	222.05	223.73	223.73	0.93%	69,382
Aug 18, 2025	221.52	222.44	221.34	221.66	221.66	0.07%	70,576
Aug 15, 2025	221.67	222.08	220.75	221.50	221.50	0.05%	69,207
Aug 14, 2025	222.56	222.57	221.31	221.39	221.39	-0.85%	71,026
Aug 13, 2025	222.68	223.92	221.65	223.28	223.28	-0.16%	136,897
Aug 12, 2025	222.94	223.70	222.43	223.63	223.63	0.33%	352,988
Aug 11, 2025	222.82	223.24	221.64	222.89	222.89	0.10%	91,163
Aug 8, 2025	222.38	223.59	222.28	222.66	222.66	0.27%	89,578
Aug 7, 2025	221.31	222.29	220.31	222.05	222.05	0.65%	177,588
Aug 6, 2025	217.66	221.19	217.35	220.61	220.61	1.58%	109,456
Aug 5, 2025	217.59	218.22	216.98	217.17	217.17	-0.38%	87,707
Aug 4, 2025	216.98	218.32	216.98	218.00	218.00	0.53%	123,719
Aug 1, 2025	216.72	217.81	216.54	216.86	216.86	0.34%	140,970
Jul 31, 2025	216.56	217.83	215.78	216.12	216.12	-0.76%	115,806
Jul 30, 2025	219.33	220.14	217.09	217.78	217.78	-0.79%	148,010
Jul 29, 2025	218.47	220.00	217.50	219.51	219.51	0.57%	84,524
Jul 28, 2025	218.95	219.53	217.85	218.27	218.27	-0.85%	96,034
Jul 25, 2025	219.70	220.19	219.07	220.14	220.14	0.18%	83,401
Jul 24, 2025	220.53	220.87	219.65	219.74	219.74	-0.43%	100,809
Jul 23, 2025	220.75	221.30	220.23	220.70	220.70	0.18%	100,073
Jul 22, 2025	217.60	220.78	217.60	220.31	220.31	0.79%	78,251
Jul 21, 2025	218.93	219.70	218.55	218.58	218.58	-0.01%	92,151
Jul 18, 2025	219.49	220.12	218.48	218.61	218.61	-0.32%	90,828
Jul 17, 2025	217.90	219.42	217.69	219.31	219.31	0.99%	70,991
Jul 16, 2025	216.81	217.62	215.51	217.15	217.15	0.27%	109,854
Jul 15, 2025	218.38	218.64	216.57	216.57	216.57	-1.00%	96,790
Jul 14, 2025	218.41	218.90	217.32	218.75	218.75	0.15%	143,917
Jul 11, 2025	218.58	219.02	217.60	218.42	218.42	-0.33%	141,064
Jul 10, 2025	218.96	220.10	218.29	219.14	219.14	0.22%	113,404
Jul 9, 2025	220.05	220.05	217.48	218.66	218.66	-0.49%	206,814
Jul 8, 2025	221.32	221.35	219.56	219.74	219.74	-1.01%	85,660
Jul 7, 2025	222.00	222.06	220.76	221.98	221.98	-0.04%	96,273