VDC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 224.00 | 226.64 | 224.00 | 225.31 | 0.40 | 0.18% | 289,010 |
| Feb 28, 2025 | 223.61 | 224.91 | 222.22 | 224.91 | 2.90 | 1.31% | 104,844 |
| Feb 27, 2025 | 221.54 | 223.32 | 221.17 | 222.01 | -0.26 | -0.12% | 156,600 |
| Feb 26, 2025 | 225.50 | 225.50 | 221.90 | 222.27 | -3.89 | -1.72% | 97,200 |
| Feb 25, 2025 | 223.52 | 226.55 | 223.52 | 226.16 | 3.46 | 1.55% | 151,188 |
| Feb 24, 2025 | 221.90 | 223.47 | 221.70 | 222.70 | 0.31 | 0.14% | 141,617 |
| Feb 21, 2025 | 220.92 | 222.59 | 220.14 | 222.39 | 1.63 | 0.74% | 124,545 |
| Feb 20, 2025 | 220.00 | 221.13 | 219.40 | 220.76 | -2.45 | -1.10% | 102,807 |
| Feb 19, 2025 | 221.72 | 223.21 | 221.50 | 223.21 | 1.73 | 0.78% | 80,625 |
| Feb 18, 2025 | 220.91 | 221.48 | 219.73 | 221.48 | 0.33 | 0.15% | 147,569 |
| Feb 14, 2025 | 223.77 | 223.77 | 221.15 | 221.15 | -2.58 | -1.15% | 69,236 |
| Feb 13, 2025 | 221.81 | 223.97 | 221.46 | 223.73 | 2.27 | 1.03% | 75,916 |
| Feb 12, 2025 | 219.28 | 221.57 | 219.28 | 221.46 | 0.41 | 0.19% | 73,311 |
| Feb 11, 2025 | 219.67 | 221.05 | 218.79 | 221.05 | 2.09 | 0.95% | 84,800 |
| Feb 10, 2025 | 218.08 | 219.05 | 216.98 | 218.96 | 1.30 | 0.60% | 104,818 |
| Feb 7, 2025 | 218.40 | 218.63 | 217.40 | 217.66 | -0.70 | -0.32% | 76,845 |
| Feb 6, 2025 | 219.57 | 219.57 | 217.61 | 218.36 | 1.37 | 0.63% | 74,927 |
| Feb 5, 2025 | 215.49 | 217.10 | 214.59 | 216.99 | 1.63 | 0.76% | 69,124 |
| Feb 4, 2025 | 216.08 | 216.08 | 214.40 | 215.36 | -1.02 | -0.47% | 81,800 |
| Feb 3, 2025 | 213.30 | 216.82 | 213.07 | 216.38 | 1.05 | 0.49% | 162,400 |
| Jan 31, 2025 | 215.45 | 216.65 | 215.01 | 215.33 | -1.58 | -0.73% | 67,600 |
| Jan 30, 2025 | 215.89 | 217.41 | 215.72 | 216.91 | 2.31 | 1.08% | 71,632 |
| Jan 29, 2025 | 214.37 | 215.60 | 214.37 | 214.60 | 0.61 | 0.29% | 65,446 |
| Jan 28, 2025 | 216.67 | 217.33 | 213.99 | 213.99 | -3.05 | -1.41% | 101,933 |
| Jan 27, 2025 | 212.90 | 217.32 | 212.90 | 217.04 | 5.43 | 2.57% | 132,000 |
| Jan 24, 2025 | 210.67 | 211.62 | 210.38 | 211.61 | 0.82 | 0.39% | 109,200 |
| Jan 23, 2025 | 209.64 | 210.79 | 208.70 | 210.79 | 1.07 | 0.51% | 103,930 |
| Jan 22, 2025 | 211.75 | 211.75 | 209.68 | 209.72 | -0.94 | -0.45% | 151,504 |
| Jan 21, 2025 | 209.94 | 211.44 | 209.89 | 210.66 | 1.23 | 0.59% | 163,819 |
| Jan 17, 2025 | 208.62 | 209.91 | 208.62 | 209.43 | 1.43 | 0.69% | 122,300 |
| Jan 16, 2025 | 206.49 | 208.36 | 205.75 | 208.00 | 1.46 | 0.71% | 138,400 |
| Jan 15, 2025 | 208.22 | 208.81 | 206.43 | 206.54 | -0.44 | -0.21% | 508,939 |
| Jan 14, 2025 | 207.17 | 207.52 | 206.08 | 206.98 | 0.16 | 0.08% | 93,338 |
| Jan 13, 2025 | 206.68 | 207.41 | 205.96 | 206.82 | 0.14 | 0.07% | 127,200 |
| Jan 10, 2025 | 208.35 | 208.91 | 206.53 | 206.68 | -2.38 | -1.14% | 115,112 |
| Jan 8, 2025 | 208.25 | 209.23 | 207.14 | 209.06 | 0.82 | 0.39% | 97,100 |
| Jan 7, 2025 | 209.59 | 210.43 | 208.00 | 208.24 | -0.79 | -0.38% | 149,139 |
| Jan 6, 2025 | 211.06 | 211.36 | 208.72 | 209.03 | -2.11 | -1.00% | 170,510 |
| Jan 3, 2025 | 211.29 | 211.93 | 210.15 | 211.14 | 0.34 | 0.16% | 73,119 |
| Jan 2, 2025 | 211.84 | 212.77 | 210.08 | 210.80 | -0.58 | -0.27% | 118,300 |
| Dec 31, 2024 | 211.40 | 212.01 | 210.45 | 211.38 | 0.42 | 0.20% | 119,701 |
| Dec 30, 2024 | 212.33 | 212.33 | 210.33 | 210.96 | -2.82 | -1.32% | 90,329 |
| Dec 27, 2024 | 213.87 | 214.69 | 212.71 | 213.78 | -1.15 | -0.54% | 82,802 |
| Dec 26, 2024 | 213.98 | 215.02 | 213.98 | 214.93 | 0.61 | 0.28% | 51,100 |
| Dec 24, 2024 | 212.45 | 214.51 | 212.45 | 214.32 | 1.77 | 0.83% | 57,300 |
| Dec 23, 2024 | 213.20 | 213.45 | 210.68 | 212.55 | -1.28 | -0.60% | 121,340 |
| Dec 20, 2024 | 213.39 | 215.50 | 212.72 | 213.83 | 0.04 | 0.02% | 151,000 |
| Dec 19, 2024 | 215.59 | 215.99 | 213.79 | 213.79 | -1.17 | -0.54% | 121,100 |
| Dec 18, 2024 | 218.00 | 218.42 | 214.96 | 214.96 | -5.00 | -2.27% | 116,258 |
| Dec 17, 2024 | 220.13 | 220.84 | 219.52 | 219.96 | -0.82 | -0.37% | 106,935 |