(VOE)
149.93
2.32 (1.57%)
At close: Apr 11, 2025, 3:59 PM
149.73
-0.13%
After-hours: Apr 11, 2025, 05:42 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 147.51 | 147.65 | 150.41 | 150.55 | 145.81 | 145.95 | 149.73 | 149.87 | 1.44% | 355,964 |
| Apr 10, 2025 | 149.14 | 149.14 | 149.68 | 149.68 | 143.98 | 143.98 | 147.61 | 147.61 | -2.80% | 854,913 |
| Apr 9, 2025 | 140.32 | 140.32 | 152.50 | 152.50 | 139.58 | 139.58 | 151.86 | 151.86 | 7.04% | 899,100 |
| Apr 8, 2025 | 148.22 | 148.22 | 148.40 | 148.40 | 140.12 | 140.12 | 141.87 | 141.87 | -1.54% | 988,006 |
| Apr 7, 2025 | 142.67 | 142.67 | 149.30 | 149.30 | 139.38 | 139.38 | 144.09 | 144.09 | -1.06% | 1,100,947 |
| Apr 4, 2025 | 151.60 | 151.60 | 151.84 | 151.84 | 145.48 | 145.48 | 145.63 | 145.63 | -5.95% | 859,162 |
| Apr 3, 2025 | 157.94 | 157.94 | 158.72 | 158.72 | 154.67 | 154.67 | 154.84 | 154.84 | -4.41% | 472,000 |
| Apr 2, 2025 | 159.53 | 159.53 | 162.28 | 162.28 | 159.53 | 159.53 | 161.98 | 161.98 | 0.84% | 238,700 |
| Apr 1, 2025 | 160.25 | 160.25 | 161.11 | 161.11 | 158.92 | 158.92 | 160.63 | 160.63 | 0.06% | 292,800 |
| Mar 31, 2025 | 158.44 | 158.44 | 161.34 | 161.34 | 158.24 | 158.24 | 160.54 | 160.54 | 0.92% | 333,815 |
| Mar 28, 2025 | 161.08 | 161.08 | 161.33 | 161.33 | 158.74 | 158.74 | 159.07 | 159.07 | -1.24% | 283,903 |
| Mar 27, 2025 | 161.54 | 161.54 | 162.07 | 162.07 | 160.56 | 160.56 | 161.06 | 161.06 | -0.93% | 228,900 |
| Mar 26, 2025 | 162.83 | 161.78 | 163.87 | 162.81 | 162.24 | 161.19 | 162.58 | 161.53 | 0.04% | 152,619 |
| Mar 25, 2025 | 163.14 | 162.09 | 163.31 | 162.25 | 161.86 | 160.81 | 162.52 | 161.47 | -0.34% | 212,026 |
| Mar 24, 2025 | 161.94 | 160.89 | 163.30 | 162.24 | 161.94 | 160.89 | 163.08 | 162.02 | 1.50% | 237,526 |
| Mar 21, 2025 | 160.84 | 159.80 | 161.16 | 160.12 | 159.49 | 158.46 | 160.67 | 159.63 | -0.66% | 573,249 |
| Mar 20, 2025 | 161.52 | 160.47 | 162.53 | 161.47 | 161.13 | 160.08 | 161.73 | 160.68 | -0.31% | 255,708 |
| Mar 19, 2025 | 161.37 | 160.33 | 162.90 | 161.85 | 161.00 | 159.96 | 162.23 | 161.18 | 0.62% | 163,347 |
| Mar 18, 2025 | 161.26 | 160.22 | 161.79 | 160.75 | 160.64 | 159.60 | 161.23 | 160.19 | -0.38% | 263,400 |
| Mar 17, 2025 | 159.26 | 158.23 | 162.24 | 161.19 | 159.26 | 158.23 | 161.84 | 160.79 | 1.43% | 276,221 |
| Mar 14, 2025 | 157.73 | 156.71 | 159.82 | 158.79 | 157.30 | 156.28 | 159.56 | 158.53 | 1.88% | 237,134 |
| Mar 13, 2025 | 157.78 | 156.76 | 158.68 | 157.66 | 156.08 | 155.07 | 156.61 | 155.60 | -0.63% | 340,800 |
| Mar 12, 2025 | 159.29 | 158.26 | 159.29 | 158.26 | 156.99 | 155.97 | 157.60 | 156.58 | -0.71% | 349,039 |
| Mar 11, 2025 | 161.01 | 159.97 | 161.01 | 159.97 | 158.11 | 157.08 | 158.73 | 157.70 | -1.25% | 567,300 |
| Mar 10, 2025 | 161.54 | 160.49 | 163.29 | 162.23 | 159.59 | 158.56 | 160.74 | 159.70 | -1.16% | 346,028 |
| Mar 7, 2025 | 160.64 | 159.60 | 162.98 | 161.93 | 160.44 | 159.40 | 162.62 | 161.57 | 0.89% | 260,556 |
| Mar 6, 2025 | 161.51 | 160.47 | 162.20 | 161.15 | 160.42 | 159.38 | 161.18 | 160.14 | -0.87% | 369,105 |
| Mar 5, 2025 | 161.37 | 160.33 | 163.18 | 162.13 | 160.60 | 159.56 | 162.59 | 161.54 | 0.70% | 285,400 |
| Mar 4, 2025 | 163.73 | 162.67 | 163.73 | 162.67 | 161.17 | 160.12 | 161.46 | 160.41 | -1.90% | 549,406 |
| Mar 3, 2025 | 166.28 | 165.20 | 167.31 | 166.22 | 163.77 | 162.71 | 164.59 | 163.52 | -0.80% | 383,798 |
| Feb 28, 2025 | 164.35 | 163.28 | 166.07 | 164.99 | 163.73 | 162.66 | 165.92 | 164.84 | 1.21% | 215,512 |
| Feb 27, 2025 | 164.47 | 163.41 | 165.70 | 164.63 | 163.91 | 162.85 | 163.94 | 162.88 | -0.59% | 190,400 |
| Feb 26, 2025 | 165.75 | 164.67 | 166.06 | 164.98 | 164.44 | 163.37 | 164.92 | 163.85 | -0.43% | 180,100 |
| Feb 25, 2025 | 165.51 | 164.44 | 166.07 | 165.00 | 164.69 | 163.63 | 165.63 | 164.56 | 0.31% | 361,914 |
| Feb 24, 2025 | 165.37 | 164.30 | 165.83 | 164.76 | 164.65 | 163.58 | 165.12 | 164.05 | 0.17% | 208,042 |
| Feb 21, 2025 | 166.75 | 165.67 | 166.88 | 165.80 | 164.50 | 163.43 | 164.84 | 163.77 | -1.11% | 278,314 |
| Feb 20, 2025 | 166.53 | 165.45 | 166.88 | 165.80 | 165.50 | 164.43 | 166.69 | 165.61 | -0.15% | 151,042 |
| Feb 19, 2025 | 165.71 | 164.64 | 167.06 | 165.98 | 165.66 | 164.59 | 166.94 | 165.86 | 0.41% | 279,600 |
| Feb 18, 2025 | 165.39 | 164.32 | 166.32 | 165.24 | 165.03 | 163.96 | 166.26 | 165.18 | 0.78% | 245,718 |
| Feb 14, 2025 | 165.54 | 164.47 | 166.17 | 165.09 | 164.94 | 163.87 | 164.97 | 163.90 | -0.04% | 188,534 |
| Feb 13, 2025 | 163.95 | 162.89 | 165.24 | 164.17 | 163.74 | 162.68 | 165.03 | 163.96 | 0.87% | 196,849 |
| Feb 12, 2025 | 163.26 | 162.20 | 164.04 | 162.98 | 162.95 | 161.89 | 163.61 | 162.55 | -0.85% | 233,444 |
| Feb 11, 2025 | 164.52 | 163.45 | 165.17 | 164.10 | 164.06 | 163.00 | 165.01 | 163.94 | -0.08% | 187,400 |
| Feb 10, 2025 | 165.65 | 164.58 | 165.65 | 164.58 | 164.46 | 163.39 | 165.15 | 164.08 | 0.24% | 219,400 |
| Feb 7, 2025 | 165.85 | 164.77 | 165.85 | 164.77 | 164.51 | 163.44 | 164.76 | 163.69 | -0.52% | 274,500 |
| Feb 6, 2025 | 166.64 | 165.56 | 166.64 | 165.56 | 164.78 | 163.72 | 165.62 | 164.55 | -0.29% | 175,800 |
| Feb 5, 2025 | 165.88 | 164.80 | 166.29 | 165.21 | 164.77 | 163.70 | 166.10 | 165.02 | 0.76% | 425,634 |
| Feb 4, 2025 | 164.69 | 163.62 | 165.45 | 164.38 | 164.36 | 163.29 | 164.85 | 163.78 | -0.12% | 195,200 |
| Feb 3, 2025 | 163.83 | 162.77 | 165.70 | 164.63 | 162.71 | 161.66 | 165.05 | 163.98 | -0.52% | 311,391 |
| Jan 31, 2025 | 166.83 | 165.74 | 167.56 | 166.47 | 165.67 | 164.59 | 165.92 | 164.84 | -0.64% | 175,533 |