VDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	152.00	152.72	151.34	152.07	152.07	-0.31%	599,640
Jun 25, 2026	150.16	153.03	149.51	152.54	152.54	1.10%	624,326
Jun 24, 2026	151.06	151.54	149.56	150.88	150.88	-1.80%	488,249
Jun 23, 2026	153.57	155.03	153.05	154.68	153.65	0.60%	386,113
Jun 22, 2026	152.33	153.88	151.16	153.75	152.72	1.27%	1,220,602
Jun 18, 2026	153.00	153.00	150.30	151.82	150.81	-1.59%	959,840
Jun 17, 2026	155.50	156.14	153.92	154.28	153.25	-1.07%	951,375
Jun 16, 2026	155.47	156.55	155.17	155.95	154.91	-0.52%	564,825
Jun 15, 2026	155.81	158.16	155.51	156.76	155.71	-3.44%	1,251,598
Jun 12, 2026	160.03	163.94	159.80	162.34	161.26	0.77%	826,629
Jun 11, 2026	165.93	166.16	160.93	161.10	160.03	-1.82%	883,471
Jun 10, 2026	163.09	166.13	162.67	164.08	162.99	1.56%	899,526
Jun 9, 2026	164.34	164.34	159.90	161.56	160.48	-1.75%	990,995
Jun 8, 2026	163.58	166.07	163.57	164.43	163.33	1.27%	515,158
Jun 5, 2026	165.75	165.75	162.30	162.36	161.28	-2.11%	832,236
Jun 4, 2026	164.85	166.52	163.98	165.86	164.75	0.18%	385,036
Jun 3, 2026	164.64	167.47	163.94	165.57	164.47	1.13%	600,429
Jun 2, 2026	161.37	164.44	161.37	163.72	162.63	1.17%	591,681
Jun 1, 2026	160.89	163.24	160.73	161.83	160.75	1.72%	987,468
May 29, 2026	160.01	160.36	158.13	159.10	158.04	-1.01%	671,962
May 28, 2026	162.37	162.64	159.99	160.72	159.65	-0.07%	832,000
May 27, 2026	161.19	162.33	159.61	160.84	159.77	-1.76%	804,223
May 26, 2026	166.52	168.44	163.67	163.72	162.63	-2.56%	712,012
May 22, 2026	167.01	168.45	166.50	168.02	166.90	0.44%	570,503
May 21, 2026	170.92	171.47	166.18	167.28	166.16	-1.12%	1,088,613
May 20, 2026	172.52	174.59	168.94	169.17	168.04	-2.35%	1,192,093
May 19, 2026	171.78	173.81	170.67	173.25	172.09	1.02%	493,712
May 18, 2026	167.78	171.92	166.58	171.50	170.36	1.85%	613,783
May 15, 2026	166.43	168.45	165.87	168.38	167.26	2.17%	500,255
May 14, 2026	163.41	165.11	163.23	164.80	163.70	0.73%	326,181
May 13, 2026	163.49	163.77	161.85	163.61	162.52	-0.04%	338,188
May 12, 2026	163.91	164.30	162.42	163.67	162.58	0.74%	602,568
May 11, 2026	159.71	162.66	159.71	162.46	161.38	2.58%	485,356
May 8, 2026	159.02	159.88	157.94	158.38	157.32	-0.58%	478,564
May 7, 2026	159.35	159.82	156.97	159.31	158.25	-1.92%	1,050,140
May 6, 2026	163.31	164.74	161.46	162.43	161.35	-4.02%	978,915
May 5, 2026	168.50	170.04	167.74	169.23	168.10	-0.01%	427,685
May 4, 2026	167.40	169.44	165.86	169.25	168.12	1.03%	569,498
May 1, 2026	168.01	169.15	165.60	167.52	166.40	-1.21%	717,253
Apr 30, 2026	165.85	170.08	164.90	169.58	168.45	0.86%	610,746
Apr 29, 2026	166.20	168.18	165.42	168.13	167.01	2.25%	805,291
Apr 28, 2026	164.34	165.16	163.45	164.43	163.33	1.57%	635,432
Apr 27, 2026	162.47	164.15	161.35	161.89	160.81	0.11%	489,559
Apr 24, 2026	161.63	161.90	159.93	161.72	160.64	-0.20%	425,943
Apr 23, 2026	161.45	162.50	160.79	162.04	160.96	0.80%	559,802
Apr 22, 2026	159.94	161.27	159.85	160.75	159.68	1.30%	688,798
Apr 21, 2026	156.85	158.96	156.25	158.69	157.63	1.43%	1,188,260
Apr 20, 2026	156.66	158.08	155.51	156.45	155.41	0.24%	736,327
Apr 17, 2026	154.91	156.52	151.90	156.07	155.03	-3.02%	1,864,335
Apr 16, 2026	158.77	161.56	158.56	160.93	159.86	1.57%	889,193