VDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	159.71	161.27	159.71	160.30	-	1.21%	128,203
May 8, 2026	159.02	159.88	157.94	158.38	158.38	-0.58%	477,893
May 7, 2026	159.35	159.82	156.97	159.31	159.31	-1.92%	1,049,297
May 6, 2026	163.31	164.74	161.46	162.43	162.43	-4.02%	976,997
May 5, 2026	168.50	170.04	167.74	169.23	169.23	-0.01%	419,160
May 4, 2026	167.40	169.44	165.86	169.25	169.25	1.03%	568,913
May 1, 2026	168.01	169.15	165.60	167.52	167.52	-1.21%	709,473
Apr 30, 2026	165.85	170.08	164.90	169.58	169.58	0.86%	606,526
Apr 29, 2026	166.20	168.18	165.42	168.13	168.13	2.25%	744,083
Apr 28, 2026	164.34	165.16	163.45	164.43	164.43	1.57%	635,170
Apr 27, 2026	162.47	164.15	161.35	161.89	161.89	0.11%	487,051
Apr 24, 2026	161.63	161.90	159.93	161.72	161.72	-0.20%	421,161
Apr 23, 2026	161.45	162.50	160.79	162.04	162.04	0.80%	559,119
Apr 22, 2026	159.94	161.27	159.85	160.75	160.75	1.30%	688,532
Apr 21, 2026	156.85	158.96	156.25	158.69	158.69	1.43%	1,175,245
Apr 20, 2026	156.66	158.08	155.51	156.45	156.45	0.24%	735,640
Apr 17, 2026	154.91	156.52	151.90	156.07	156.07	-3.02%	1,860,492
Apr 16, 2026	158.77	161.56	158.56	160.93	160.93	1.57%	887,206
Apr 15, 2026	157.94	159.63	156.92	158.45	158.45	-0.15%	817,561
Apr 14, 2026	160.59	160.70	157.52	158.69	158.69	-2.23%	895,292
Apr 13, 2026	163.41	164.01	160.99	162.31	162.31	0.32%	831,718
Apr 10, 2026	162.18	163.03	160.23	161.79	161.79	-0.58%	837,490
Apr 9, 2026	164.81	167.45	162.12	162.73	162.73	-1.24%	2,415,426
Apr 8, 2026	161.01	165.07	159.50	164.78	164.78	-3.38%	1,728,658
Apr 7, 2026	169.52	172.11	169.45	170.54	170.54	0.83%	1,160,486
Apr 6, 2026	167.64	169.18	167.06	169.13	169.13	0.64%	1,152,537
Apr 2, 2026	170.73	172.57	167.25	168.06	168.06	0.76%	1,268,969
Apr 1, 2026	168.82	171.46	165.22	166.80	166.80	-3.61%	3,296,307
Mar 31, 2026	175.33	177.46	169.75	173.04	173.04	-1.12%	2,350,160
Mar 30, 2026	178.51	179.34	174.54	175.00	175.00	-1.10%	1,381,291
Mar 27, 2026	174.11	177.45	173.35	176.95	176.95	1.61%	1,070,387
Mar 26, 2026	171.87	175.05	171.66	174.14	174.14	1.57%	809,968
Mar 25, 2026	170.49	172.35	170.49	171.44	171.44	-0.40%	556,283
Mar 24, 2026	169.12	173.84	169.09	172.12	172.12	1.59%	872,282
Mar 23, 2026	164.89	170.22	164.16	169.43	168.46	0.99%	1,660,934
Mar 20, 2026	168.56	170.46	167.54	167.77	166.81	-0.07%	1,418,412
Mar 19, 2026	166.34	169.07	165.60	167.89	166.93	1.61%	1,480,666
Mar 18, 2026	165.70	166.44	164.97	165.23	164.29	0.06%	964,065
Mar 17, 2026	163.77	166.55	163.77	165.13	164.19	1.18%	881,380
Mar 16, 2026	162.80	163.90	161.50	163.20	162.27	0.26%	824,710
Mar 13, 2026	161.89	163.28	161.09	162.78	161.85	0.39%	850,795
Mar 12, 2026	161.35	163.98	160.99	162.15	161.22	0.77%	1,225,595
Mar 11, 2026	156.94	161.02	156.90	160.91	159.99	2.39%	886,990
Mar 10, 2026	158.14	159.52	156.56	157.15	156.25	-1.21%	1,834,054
Mar 9, 2026	160.57	161.29	158.01	159.08	158.17	-0.34%	1,968,582
Mar 6, 2026	161.25	161.75	158.70	159.62	158.71	0.04%	1,791,164
Mar 5, 2026	159.59	161.03	158.31	159.56	158.65	0.45%	1,507,998
Mar 4, 2026	158.07	159.16	156.16	158.85	157.94	-0.33%	1,178,965
Mar 3, 2026	161.66	162.41	158.15	159.38	158.47	-0.94%	4,039,635
Mar 2, 2026	163.30	163.30	158.62	160.89	159.97	2.09%	4,544,939