VDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	180.80	181.34	178.93	180.58	180.58	-0.87%	428,127
Sep 3, 2026	183.84	184.71	182.10	182.16	182.16	-0.79%	522,536
Sep 2, 2026	181.46	184.36	181.28	183.61	183.61	0.51%	576,535
Sep 1, 2026	182.64	182.80	180.54	182.67	182.67	1.39%	592,593
Aug 31, 2026	179.75	181.42	177.99	180.17	180.17	2.04%	375,115
Aug 28, 2026	175.97	176.84	175.30	176.56	176.56	0.47%	255,776
Aug 27, 2026	175.48	176.92	173.57	175.74	175.74	-0.11%	283,412
Aug 26, 2026	173.48	177.44	173.00	175.94	175.94	0.46%	384,953
Aug 25, 2026	175.54	176.93	175.09	175.13	175.13	-1.54%	528,606
Aug 24, 2026	178.50	179.49	176.33	177.87	177.87	-0.95%	345,433
Aug 21, 2026	179.99	181.22	178.68	179.58	179.58	-0.08%	502,014
Aug 20, 2026	180.35	182.15	179.50	179.72	179.72	0.37%	605,099
Aug 19, 2026	179.91	180.80	178.61	179.06	179.06	-0.08%	471,256
Aug 18, 2026	178.41	179.43	177.77	179.21	179.21	1.47%	589,606
Aug 17, 2026	175.10	176.82	174.37	176.62	176.62	1.11%	484,775
Aug 14, 2026	172.98	175.33	172.91	174.68	174.68	1.38%	438,446
Aug 13, 2026	171.05	172.48	170.16	172.30	172.30	0.01%	286,784
Aug 12, 2026	171.05	172.75	170.37	172.29	172.29	0.19%	399,709
Aug 11, 2026	169.86	172.51	169.84	171.96	171.96	1.11%	336,368
Aug 10, 2026	164.40	170.14	164.04	170.07	170.07	4.74%	594,413
Aug 7, 2026	162.43	164.03	161.42	162.37	162.37	-1.07%	296,935
Aug 6, 2026	164.41	165.00	162.69	164.12	164.12	1.58%	340,479
Aug 5, 2026	165.98	166.21	161.54	161.57	161.57	-2.23%	523,133
Aug 4, 2026	163.53	165.80	161.32	165.25	165.25	-0.37%	520,918
Aug 3, 2026	165.18	167.29	164.20	165.87	165.87	-1.25%	465,629
Jul 31, 2026	165.72	168.36	164.51	167.97	167.97	1.02%	380,981
Jul 30, 2026	163.72	166.66	163.59	166.28	166.28	0.69%	373,537
Jul 29, 2026	166.20	166.90	164.48	165.14	165.14	1.93%	529,017
Jul 28, 2026	164.58	165.43	161.32	162.02	162.02	-1.52%	484,625
Jul 27, 2026	164.52	167.06	164.23	164.52	164.52	-2.21%	545,062
Jul 24, 2026	167.97	170.71	167.84	168.23	168.23	0.04%	497,210
Jul 23, 2026	170.10	170.85	167.77	168.17	168.17	0.41%	553,556
Jul 22, 2026	167.66	168.31	166.70	167.49	167.49	1.19%	338,577
Jul 21, 2026	164.16	165.52	163.31	165.52	165.52	1.25%	317,396
Jul 20, 2026	162.18	164.72	161.98	163.48	163.48	0.43%	415,381
Jul 17, 2026	163.13	163.72	161.51	162.78	162.78	1.26%	435,298
Jul 16, 2026	159.94	161.55	159.77	160.76	160.76	0.84%	300,069
Jul 15, 2026	160.91	161.25	157.50	159.42	159.42	-0.93%	593,025
Jul 14, 2026	161.01	161.49	159.11	160.91	160.91	0.47%	392,950
Jul 13, 2026	157.54	160.82	157.54	160.15	160.15	2.99%	517,377
Jul 10, 2026	155.63	155.89	153.55	155.50	155.50	0.45%	372,370
Jul 9, 2026	156.21	156.49	154.61	154.81	154.81	-1.36%	353,535
Jul 8, 2026	156.80	158.12	155.00	156.94	156.94	1.69%	819,037
Jul 7, 2026	151.42	154.80	151.42	154.33	154.33	2.78%	492,179
Jul 6, 2026	149.96	151.40	149.88	150.15	150.15	-0.19%	413,820
Jul 2, 2026	150.35	151.79	149.54	150.44	150.44	0.74%	476,401
Jul 1, 2026	150.16	151.10	148.87	149.33	149.33	-0.53%	2,735,584
Jun 30, 2026	151.42	152.72	150.07	150.13	150.13	-0.76%	1,780,166
Jun 29, 2026	152.17	153.18	150.98	151.28	151.28	-0.52%	975,548
Jun 26, 2026	152.00	152.72	151.34	152.07	152.07	-0.31%	599,640