VOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	172.97	174.51	172.97	174.50	174.50	1.28%	330,209
Sep 25, 2025	172.98	173.30	171.80	172.29	172.29	-0.69%	250,744
Sep 24, 2025	173.82	174.38	173.34	173.49	173.49	-0.07%	185,406
Sep 23, 2025	172.91	174.57	172.91	173.62	173.62	0.56%	241,015
Sep 22, 2025	172.37	172.97	171.88	172.65	172.65	0.01%	263,980
Sep 19, 2025	173.48	173.48	172.32	172.64	172.64	-0.29%	214,361
Sep 18, 2025	172.54	173.69	172.04	173.15	173.15	0.46%	162,890
Sep 17, 2025	172.29	174.42	171.64	172.35	172.35	0.12%	406,847
Sep 16, 2025	172.74	173.04	171.63	172.14	172.14	-0.27%	258,832
Sep 15, 2025	173.65	173.80	172.36	172.61	172.61	-0.48%	222,246
Sep 12, 2025	174.14	174.77	173.40	173.45	173.45	-0.57%	168,808
Sep 11, 2025	172.09	174.62	171.97	174.44	174.44	1.48%	197,546
Sep 10, 2025	171.72	172.59	171.27	171.89	171.89	0.12%	154,170
Sep 9, 2025	172.13	172.19	171.56	171.69	171.69	-0.42%	160,579
Sep 8, 2025	172.74	172.74	171.11	172.41	172.41	-0.24%	154,125
Sep 5, 2025	172.88	174.02	171.86	172.82	172.82	0.16%	237,310
Sep 4, 2025	171.93	172.60	171.44	172.54	172.54	0.66%	137,884
Sep 3, 2025	171.27	172.03	170.59	171.41	171.41	-0.19%	281,123
Sep 2, 2025	171.42	171.98	170.72	171.74	171.74	-0.61%	162,351
Aug 29, 2025	172.67	173.59	172.40	172.80	172.80	0.03%	138,023
Aug 28, 2025	173.51	173.51	172.09	172.75	172.75	-0.32%	222,614
Aug 27, 2025	172.32	173.46	172.32	173.30	173.30	0.46%	174,877
Aug 26, 2025	172.35	172.80	172.02	172.51	172.51	0.02%	166,281
Aug 25, 2025	173.35	173.65	172.47	172.47	172.47	-0.83%	185,496
Aug 22, 2025	171.32	174.37	171.32	173.91	173.91	1.96%	247,478
Aug 21, 2025	170.69	170.95	170.08	170.57	170.57	-0.31%	171,289
Aug 20, 2025	170.91	171.68	170.63	171.10	171.10	0.12%	228,353
Aug 19, 2025	169.79	171.55	169.67	170.89	170.89	0.70%	177,191
Aug 18, 2025	170.00	170.22	169.55	169.70	169.70	-0.26%	915,658
Aug 15, 2025	171.22	171.22	169.98	170.14	170.14	-0.32%	300,400
Aug 14, 2025	170.63	170.83	169.78	170.68	170.68	-0.54%	176,686
Aug 13, 2025	169.87	171.73	169.57	171.61	171.61	1.32%	253,373
Aug 12, 2025	167.76	169.37	167.48	169.37	169.37	1.29%	302,090
Aug 11, 2025	168.14	168.68	166.98	167.21	167.21	-0.45%	234,190
Aug 8, 2025	167.88	168.50	167.48	167.96	167.96	0.31%	240,001
Aug 7, 2025	168.33	168.58	166.77	167.44	167.44	0.25%	177,939
Aug 6, 2025	167.76	167.97	167.02	167.02	167.02	-0.30%	200,824
Aug 5, 2025	167.88	168.07	166.74	167.52	167.52	-0.05%	215,997
Aug 4, 2025	166.50	167.80	166.26	167.60	167.60	1.12%	174,618
Aug 1, 2025	166.55	166.55	164.45	165.74	165.74	-0.96%	197,926
Jul 31, 2025	167.17	168.76	166.97	167.34	167.34	-0.38%	209,365
Jul 30, 2025	169.36	169.50	167.10	167.97	167.97	-0.80%	195,616
Jul 29, 2025	169.80	169.88	168.99	169.32	169.32	-0.06%	155,362
Jul 28, 2025	170.37	170.38	169.33	169.42	169.42	-0.67%	174,376
Jul 25, 2025	169.95	170.67	169.16	170.57	170.57	0.68%	126,161
Jul 24, 2025	169.55	170.36	169.39	169.42	169.42	-0.47%	291,771
Jul 23, 2025	169.78	170.32	169.47	170.22	170.22	0.60%	339,938
Jul 22, 2025	166.90	169.31	166.90	169.21	169.21	1.66%	299,209
Jul 21, 2025	167.50	167.81	166.41	166.45	166.45	-0.42%	206,803
Jul 18, 2025	167.52	167.71	166.65	167.16	167.16	0.22%	227,061