VDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	156.75	158.23	154.91	157.59	156.69	1.54%	805,657
Feb 26, 2026	153.33	156.80	152.40	155.20	154.31	0.38%	1,258,490
Feb 25, 2026	155.87	155.87	152.63	154.61	153.73	-0.40%	593,550
Feb 24, 2026	154.98	155.52	153.20	155.23	154.34	0.03%	708,111
Feb 23, 2026	155.14	157.53	154.44	155.18	154.29	0.28%	678,991
Feb 20, 2026	154.87	155.70	153.47	154.75	153.87	-0.42%	612,446
Feb 19, 2026	155.51	157.03	154.60	155.41	154.52	0.84%	849,016
Feb 18, 2026	153.05	154.35	152.66	154.11	153.23	1.97%	801,588
Feb 17, 2026	153.46	154.29	149.49	151.14	150.28	-1.18%	755,542
Feb 13, 2026	151.54	153.50	151.17	152.95	152.08	0.90%	575,003
Feb 12, 2026	154.39	155.17	150.81	151.59	150.72	-2.00%	1,391,760
Feb 11, 2026	152.97	154.89	152.86	154.69	153.81	2.57%	607,046
Feb 10, 2026	151.71	151.71	150.00	150.82	149.96	-0.29%	579,953
Feb 9, 2026	149.91	151.44	149.26	151.26	150.40	0.91%	571,793
Feb 6, 2026	147.31	150.20	147.16	149.89	149.03	2.26%	639,018