VOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	192.79	194.17	191.02	191.81	191.81	-0.84%	339,829
Feb 20, 2026	192.00	193.92	191.89	193.44	193.44	0.57%	356,567
Feb 19, 2026	192.63	193.14	191.54	192.35	192.35	-0.36%	351,692
Feb 18, 2026	192.65	193.64	192.02	193.04	193.04	0.49%	204,836
Feb 17, 2026	192.49	193.62	190.52	192.09	192.09	-0.16%	330,978
Feb 13, 2026	190.03	193.02	189.44	192.39	192.39	1.22%	311,036
Feb 12, 2026	192.78	194.18	189.93	190.07	190.07	-1.15%	369,404
Feb 11, 2026	192.31	192.95	191.45	192.29	192.29	0.42%	290,671
Feb 10, 2026	191.20	191.83	191.07	191.49	191.49	0.17%	250,422
Feb 9, 2026	190.85	191.67	190.15	191.17	191.17	0.04%	276,147
Feb 6, 2026	188.50	191.31	188.50	191.10	191.10	2.14%	329,865
Feb 5, 2026	188.16	188.60	186.70	187.10	187.10	-1.06%	380,133
Feb 4, 2026	187.64	189.60	187.64	189.10	189.10	1.11%	357,899
Feb 3, 2026	185.87	188.00	185.57	187.03	187.03	0.69%	412,570
Feb 2, 2026	184.43	186.03	184.12	185.75	185.75	0.49%	465,347
Jan 30, 2026	184.74	185.29	183.00	184.85	184.85	-0.45%	302,038
Jan 29, 2026	186.62	187.55	184.72	185.69	185.69	0.21%	345,865
Jan 28, 2026	185.80	186.66	184.92	185.31	185.31	-0.29%	304,097
Jan 27, 2026	185.59	185.94	185.00	185.84	185.84	0.31%	204,948
Jan 26, 2026	185.31	186.04	184.99	185.27	185.27	0.31%	191,271
Jan 23, 2026	185.40	185.86	183.99	184.69	184.69	-0.50%	258,677
Jan 22, 2026	186.03	186.57	185.31	185.61	185.61	0.10%	275,163
Jan 21, 2026	183.96	185.93	183.94	185.42	185.42	1.48%	487,595
Jan 20, 2026	183.39	184.41	182.44	182.72	182.72	-1.38%	404,244
Jan 16, 2026	185.34	185.63	184.71	185.27	185.27	-0.18%	228,003
Jan 15, 2026	185.20	186.16	184.91	185.60	185.60	0.45%	266,273
Jan 14, 2026	183.55	185.03	183.55	184.77	184.77	0.73%	366,069
Jan 13, 2026	183.77	184.35	182.87	183.44	183.44	0.08%	238,045
Jan 12, 2026	182.54	183.47	182.29	183.30	183.30	0.09%	226,769
Jan 9, 2026	182.62	183.66	182.49	183.13	183.13	0.42%	225,185
Jan 8, 2026	179.79	182.84	179.79	182.37	182.37	1.24%	394,933
Jan 7, 2026	182.70	182.76	180.03	180.14	180.14	-1.33%	250,046
Jan 6, 2026	180.50	182.73	180.50	182.56	182.56	0.91%	381,336
Jan 5, 2026	179.65	181.55	179.41	180.92	180.92	1.07%	423,425
Jan 2, 2026	177.90	179.40	176.66	179.01	179.01	0.92%	336,695
Dec 31, 2025	178.81	178.81	177.29	177.37	177.37	-0.82%	226,770
Dec 30, 2025	178.95	179.25	178.76	178.84	178.84	-0.03%	192,241
Dec 29, 2025	179.20	179.63	178.76	178.90	178.90	-0.28%	206,761
Dec 26, 2025	179.26	179.47	178.75	179.40	179.40	0.08%	200,317
Dec 24, 2025	178.87	179.61	178.57	179.25	179.25	0.33%	351,888
Dec 23, 2025	178.84	179.06	178.22	178.66	178.66	-0.16%	392,922
Dec 22, 2025	178.17	179.03	178.03	178.94	178.94	0.21%	265,556
Dec 19, 2025	178.43	179.19	178.43	178.57	177.64	0.22%	335,192
Dec 18, 2025	179.09	179.79	177.92	178.17	177.24	-0.07%	332,231
Dec 17, 2025	178.75	179.42	177.87	178.29	177.36	-0.08%	284,152
Dec 16, 2025	180.25	180.57	178.05	178.44	177.51	-1.01%	310,203
Dec 15, 2025	180.85	180.85	179.33	180.26	179.32	0.22%	293,844
Dec 12, 2025	181.78	181.92	179.57	179.87	178.93	-0.67%	301,826
Dec 11, 2025	179.50	181.43	179.50	181.09	180.15	0.89%	535,658
Dec 10, 2025	176.94	179.85	176.94	179.50	178.56	1.52%	445,746