VOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	185.87	188.00	185.87	186.72	-	0.52%	203,631
Feb 2, 2026	184.43	186.03	184.12	185.75	185.75	0.49%	465,340
Jan 30, 2026	184.74	185.29	183.00	184.85	184.85	-0.45%	302,036
Jan 29, 2026	186.62	187.55	184.72	185.69	185.69	0.21%	345,586
Jan 28, 2026	185.80	186.66	184.92	185.31	185.31	-0.29%	303,924
Jan 27, 2026	185.59	185.94	185.00	185.84	185.84	0.31%	204,860
Jan 26, 2026	185.31	186.04	184.99	185.27	185.27	0.31%	191,269
Jan 23, 2026	185.40	185.86	183.99	184.69	184.69	-0.50%	258,157
Jan 22, 2026	186.03	186.57	185.31	185.61	185.61	0.10%	274,723
Jan 21, 2026	183.96	185.93	183.94	185.42	185.42	1.48%	487,153
Jan 20, 2026	183.39	184.41	182.44	182.72	182.72	-1.38%	404,243
Jan 16, 2026	185.34	185.63	184.71	185.27	185.27	-0.18%	227,597
Jan 15, 2026	185.20	186.16	184.91	185.60	185.60	0.45%	265,700
Jan 14, 2026	183.55	185.03	183.55	184.77	184.77	0.73%	364,893
Jan 13, 2026	183.77	184.35	182.87	183.44	183.44	0.08%	237,614
Jan 12, 2026	182.54	183.47	182.29	183.30	183.30	0.09%	226,406
Jan 9, 2026	182.62	183.66	182.49	183.13	183.13	0.42%	224,878
Jan 8, 2026	179.79	182.84	179.79	182.37	182.37	1.24%	394,825
Jan 7, 2026	182.70	182.76	180.03	180.14	180.14	-1.33%	250,043
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%	423,384
Jan 2, 2026	177.90	179.40	176.66	179.01	179.01	0.92%	336,651
Dec 31, 2025	178.81	178.81	177.29	177.37	177.37	-0.82%	226,764
Dec 30, 2025	178.95	179.25	178.76	178.84	178.84	-0.03%	192,195
Dec 29, 2025	179.20	179.63	178.76	178.90	178.90	-0.28%	205,669
Dec 26, 2025	179.26	179.47	178.75	179.40	179.40	0.08%	199,437
Dec 24, 2025	178.87	179.61	178.57	179.25	179.25	0.33%	351,887
Dec 23, 2025	178.84	179.06	178.22	178.66	178.66	-0.16%	384,238
Dec 22, 2025	178.17	179.03	178.03	178.94	178.94	0.21%	264,927
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
Dec 9, 2025	176.59	177.83	176.59	176.82	175.90	0.09%	414,859
Dec 8, 2025	177.68	177.68	176.53	176.66	175.74	-0.38%	494,987
Dec 5, 2025	177.07	178.24	176.88	177.33	176.41	0.02%	305,723
Dec 4, 2025	176.78	177.81	176.60	177.30	176.38	0.21%	273,820
Dec 3, 2025	176.10	177.07	175.76	176.92	176.00	0.72%	335,110
Dec 2, 2025	176.63	176.63	175.15	175.65	174.73	-0.36%	2,158,582
Dec 1, 2025	176.57	177.54	176.17	176.28	175.36	-0.71%	247,110
Nov 28, 2025	176.78	177.86	176.49	177.54	176.61	0.61%	171,292
Nov 26, 2025	175.28	177.20	175.20	176.47	175.55	0.85%	333,890
Nov 25, 2025	173.34	175.33	173.32	174.98	174.07	1.28%	399,831
Nov 24, 2025	172.33	173.14	171.40	172.77	171.87	0.40%	516,154
Nov 21, 2025	169.65	172.99	169.48	172.09	171.19	1.89%	364,840
Nov 20, 2025	172.08	172.70	168.76	168.89	168.01	-0.96%	368,201