VDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	164.85	166.52	163.98	166.35	-	0.47%	278,951
Jun 3, 2026	164.64	167.47	163.94	165.57	165.57	1.13%	595,916
Jun 2, 2026	161.37	164.44	161.37	163.72	163.72	1.17%	590,315
Jun 1, 2026	160.89	163.24	160.73	161.83	161.83	1.72%	984,210
May 29, 2026	160.01	160.36	158.13	159.10	159.10	-1.01%	670,699
May 28, 2026	162.37	162.64	159.99	160.72	160.72	-0.07%	829,479
May 27, 2026	161.19	162.33	159.61	160.84	160.84	-1.76%	803,154
May 26, 2026	166.52	168.44	163.67	163.72	163.72	-2.56%	711,708
May 22, 2026	167.01	168.45	166.50	168.02	168.02	0.44%	567,168
May 21, 2026	170.92	171.47	166.18	167.28	167.28	-1.12%	1,088,196
May 20, 2026	172.52	174.59	168.94	169.17	169.17	-2.35%	1,191,860
May 19, 2026	171.78	173.81	170.67	173.25	173.25	1.02%	493,342
May 18, 2026	167.78	171.92	166.58	171.50	171.50	1.85%	612,436
May 15, 2026	166.43	168.45	165.87	168.38	168.38	2.17%	500,255
May 14, 2026	163.41	165.11	163.23	164.80	164.80	0.73%	326,181
May 13, 2026	163.49	163.77	161.85	163.61	163.61	-0.04%	338,188
May 12, 2026	163.91	164.30	162.42	163.67	163.67	0.74%	602,568
May 11, 2026	159.71	162.66	159.71	162.46	162.46	2.58%	485,356
May 8, 2026	159.02	159.88	157.94	158.38	158.38	-0.58%	478,564
May 7, 2026	159.35	159.82	156.97	159.31	159.31	-1.92%	1,050,140
May 6, 2026	163.31	164.74	161.46	162.43	162.43	-4.02%	978,915
May 5, 2026	168.50	170.04	167.74	169.23	169.23	-0.01%	427,685
May 4, 2026	167.40	169.44	165.86	169.25	169.25	1.03%	569,498
May 1, 2026	168.01	169.15	165.60	167.52	167.52	-1.21%	717,253
Apr 30, 2026	165.85	170.08	164.90	169.58	169.58	0.86%	610,746
Apr 29, 2026	166.20	168.18	165.42	168.13	168.13	2.25%	805,291
Apr 28, 2026	164.34	165.16	163.45	164.43	164.43	1.57%	635,432
Apr 27, 2026	162.47	164.15	161.35	161.89	161.89	0.11%	489,559
Apr 24, 2026	161.63	161.90	159.93	161.72	161.72	-0.20%	425,943
Apr 23, 2026	161.45	162.50	160.79	162.04	162.04	0.80%	559,802
Apr 22, 2026	159.94	161.27	159.85	160.75	160.75	1.30%	688,798
Apr 21, 2026	156.85	158.96	156.25	158.69	158.69	1.43%	1,188,260
Apr 20, 2026	156.66	158.08	155.51	156.45	156.45	0.24%	736,327
Apr 17, 2026	154.91	156.52	151.90	156.07	156.07	-3.02%	1,864,335
Apr 16, 2026	158.77	161.56	158.56	160.93	160.93	1.57%	889,193
Apr 15, 2026	157.94	159.63	156.92	158.45	158.45	-0.15%	829,792
Apr 14, 2026	160.59	160.70	157.52	158.69	158.69	-2.23%	1,045,625
Apr 13, 2026	163.41	164.01	160.99	162.31	162.31	0.32%	832,077
Apr 10, 2026	162.18	163.03	160.23	161.79	161.79	-0.58%	838,518
Apr 9, 2026	164.81	167.45	162.12	162.73	162.73	-1.24%	2,443,999
Apr 8, 2026	161.01	165.07	159.50	164.78	164.78	-3.38%	1,730,726
Apr 7, 2026	169.52	172.11	169.45	170.54	170.54	0.83%	1,208,405
Apr 6, 2026	167.64	169.18	167.06	169.13	169.13	0.64%	1,368,487
Apr 2, 2026	170.73	172.57	167.25	168.06	168.06	0.76%	1,270,100
Apr 1, 2026	168.82	171.46	165.22	166.80	166.80	-3.61%	3,301,476
Mar 31, 2026	175.33	177.46	169.75	173.04	173.04	-1.12%	2,367,832
Mar 30, 2026	178.51	179.34	174.54	175.00	175.00	-1.10%	1,402,971
Mar 27, 2026	174.11	177.45	173.35	176.95	176.95	1.61%	1,077,622
Mar 26, 2026	171.87	175.05	171.66	174.14	174.14	1.57%	816,475
Mar 25, 2026	170.49	172.35	170.49	171.44	171.44	-0.40%	558,513