VDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	187.57	190.16	187.00	190.14	190.14	2.51%	427,205
Oct 15, 2026	189.00	189.00	184.47	185.49	185.49	-1.54%	467,268
Oct 14, 2026	188.85	189.25	187.39	188.39	188.39	0.22%	349,736
Oct 13, 2026	186.00	188.09	185.38	187.97	187.97	1.83%	491,496
Oct 12, 2026	184.17	185.81	183.63	184.59	184.59	1.36%	395,484
Oct 9, 2026	182.58	184.34	181.59	182.11	182.11	-0.27%	522,045
Oct 8, 2026	180.01	183.20	180.01	182.60	182.60	2.84%	1,023,366
Oct 7, 2026	179.43	180.58	176.68	177.56	177.56	-0.62%	420,777
Oct 6, 2026	177.20	179.45	176.45	178.66	178.66	0.44%	352,859
Oct 5, 2026	175.73	178.87	174.02	177.88	177.88	1.11%	464,821
Oct 2, 2026	173.32	176.27	173.32	175.93	175.93	0.20%	717,521
Oct 1, 2026	171.54	175.72	171.18	175.58	175.58	1.99%	766,047
Sep 30, 2026	173.10	173.89	172.07	172.16	172.16	0.02%	361,781
Sep 29, 2026	171.31	172.91	170.76	172.13	172.13	-0.98%	712,232
Sep 28, 2026	175.79	175.79	173.25	173.83	173.83	0.07%	720,740
Sep 25, 2026	173.78	174.58	172.66	173.71	173.71	-0.97%	617,154
Sep 24, 2026	176.40	177.64	175.00	175.42	175.42	0.38%	667,036
Sep 23, 2026	174.72	176.39	174.01	174.75	174.75	0.84%	699,076
Sep 22, 2026	173.97	177.01	173.33	174.34	173.29	-1.01%	640,289
Sep 21, 2026	178.36	179.60	176.02	176.11	175.05	-2.33%	652,209
Sep 18, 2026	180.71	181.49	179.94	180.31	179.22	-0.39%	421,131
Sep 17, 2026	178.97	181.23	178.60	181.01	179.92	0.47%	372,728
Sep 16, 2026	183.38	183.71	179.05	180.16	179.07	-2.94%	666,019
Sep 15, 2026	182.46	186.01	182.38	185.61	184.49	2.23%	662,855
Sep 14, 2026	185.77	185.77	180.70	181.57	180.47	-1.11%	935,445
Sep 11, 2026	182.50	185.05	182.39	183.61	182.50	0.36%	421,215
Sep 10, 2026	186.23	186.23	181.34	182.95	181.85	-0.48%	661,738
Sep 9, 2026	184.49	185.38	183.04	183.84	182.73	0.88%	340,655
Sep 8, 2026	182.42	183.82	181.08	182.24	181.14	0.92%	750,563
Sep 4, 2026	180.80	181.34	178.93	180.58	179.49	-0.87%	428,954
Sep 3, 2026	183.84	184.71	182.10	182.16	181.06	-0.79%	524,405
Sep 2, 2026	181.46	184.36	181.28	183.61	182.50	0.51%	578,286
Sep 1, 2026	182.64	182.80	180.54	182.67	181.57	1.39%	592,706
Aug 31, 2026	179.75	181.42	177.99	180.17	179.08	2.04%	375,697
Aug 28, 2026	175.97	176.84	175.30	176.56	175.49	0.47%	256,035
Aug 27, 2026	175.48	176.92	173.57	175.74	174.68	-0.11%	283,421
Aug 26, 2026	173.48	177.44	173.00	175.94	174.88	0.46%	385,241
Aug 25, 2026	175.54	176.93	175.09	175.13	174.07	-1.54%	531,519
Aug 24, 2026	178.50	179.49	176.33	177.87	176.80	-0.95%	345,729
Aug 21, 2026	179.99	181.22	178.68	179.58	178.50	-0.08%	502,179
Aug 20, 2026	180.35	182.15	179.50	179.72	178.64	0.37%	605,592
Aug 19, 2026	179.91	180.80	178.61	179.06	177.98	-0.08%	471,842
Aug 18, 2026	178.41	179.43	177.77	179.21	178.13	1.47%	590,386
Aug 17, 2026	175.10	176.82	174.37	176.62	175.55	1.11%	484,935
Aug 14, 2026	172.98	175.33	172.91	174.68	173.63	1.38%	438,787
Aug 13, 2026	171.05	172.48	170.16	172.30	171.26	0.01%	287,051
Aug 12, 2026	171.05	172.75	170.37	172.29	171.25	0.19%	399,760
Aug 11, 2026	169.86	172.51	169.84	171.96	170.92	1.11%	336,471
Aug 10, 2026	164.40	170.14	164.04	170.07	169.04	4.74%	595,126
Aug 7, 2026	162.43	164.03	161.42	162.37	161.39	-1.07%	297,175