(VOX)
156.91
-1.22 (-0.77%)
At close: Mar 04, 2025, 3:59 PM
156.88
-0.02%
After-hours: Mar 04, 2025, 06:30 PM EST
VOX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 161.02 | 162.18 | 157.33 | 158.13 | -2.01 | -1.26% | 196,015 |
| Feb 28, 2025 | 158.24 | 160.46 | 156.92 | 160.14 | 1.94 | 1.23% | 222,246 |
| Feb 27, 2025 | 161.27 | 161.72 | 158.00 | 158.20 | -2.07 | -1.29% | 212,400 |
| Feb 26, 2025 | 160.35 | 162.07 | 159.88 | 160.27 | 0.10 | 0.06% | 170,000 |
| Feb 25, 2025 | 162.31 | 162.63 | 158.81 | 160.17 | -2.36 | -1.45% | 314,307 |
| Feb 24, 2025 | 163.75 | 163.95 | 161.79 | 162.53 | -0.38 | -0.23% | 249,200 |
| Feb 21, 2025 | 166.19 | 166.53 | 162.91 | 162.91 | -3.06 | -1.84% | 389,018 |
| Feb 20, 2025 | 166.48 | 166.55 | 164.88 | 165.97 | -1.11 | -0.66% | 108,790 |
| Feb 19, 2025 | 166.96 | 167.27 | 166.05 | 167.08 | -0.51 | -0.30% | 146,219 |
| Feb 18, 2025 | 169.28 | 169.43 | 166.26 | 167.59 | -1.65 | -0.97% | 211,030 |
| Feb 14, 2025 | 168.60 | 169.62 | 168.38 | 169.24 | 0.88 | 0.52% | 217,221 |
| Feb 13, 2025 | 166.43 | 168.41 | 166.18 | 168.36 | 0.91 | 0.54% | 217,213 |
| Feb 12, 2025 | 165.96 | 167.73 | 165.66 | 167.45 | 0.14 | 0.08% | 226,751 |
| Feb 11, 2025 | 166.12 | 167.47 | 165.89 | 167.31 | 0.22 | 0.13% | 123,085 |
| Feb 10, 2025 | 167.52 | 167.64 | 166.38 | 167.09 | 1.05 | 0.63% | 343,500 |
| Feb 7, 2025 | 167.31 | 167.91 | 165.82 | 166.04 | -0.52 | -0.31% | 380,434 |
| Feb 6, 2025 | 165.48 | 166.75 | 165.28 | 166.56 | 0.57 | 0.34% | 173,036 |
| Feb 5, 2025 | 166.15 | 166.33 | 164.71 | 165.99 | -2.55 | -1.51% | 445,784 |
| Feb 4, 2025 | 167.30 | 168.72 | 166.95 | 168.54 | 2.04 | 1.23% | 237,813 |
| Feb 3, 2025 | 163.77 | 167.40 | 163.77 | 166.50 | 0.26 | 0.16% | 307,400 |
| Jan 31, 2025 | 166.72 | 168.22 | 165.97 | 166.24 | 0.27 | 0.16% | 189,800 |
| Jan 30, 2025 | 166.62 | 167.87 | 164.71 | 165.97 | 0.83 | 0.50% | 396,612 |
| Jan 29, 2025 | 165.43 | 165.68 | 164.33 | 165.14 | 0.83 | 0.51% | 152,450 |
| Jan 28, 2025 | 163.23 | 165.06 | 162.74 | 164.31 | 1.21 | 0.74% | 163,750 |
| Jan 27, 2025 | 159.73 | 163.80 | 159.73 | 163.10 | 0.16 | 0.10% | 141,500 |
| Jan 24, 2025 | 161.55 | 163.05 | 161.55 | 162.94 | 1.56 | 0.97% | 102,644 |
| Jan 23, 2025 | 159.85 | 161.38 | 159.47 | 161.38 | 1.44 | 0.90% | 191,645 |
| Jan 22, 2025 | 160.63 | 161.21 | 159.88 | 159.94 | 0.88 | 0.55% | 242,176 |
| Jan 21, 2025 | 158.92 | 159.90 | 158.42 | 159.06 | 1.41 | 0.89% | 170,500 |
| Jan 17, 2025 | 158.49 | 158.49 | 156.63 | 157.65 | 1.58 | 1.01% | 163,418 |
| Jan 16, 2025 | 156.84 | 157.29 | 156.06 | 156.07 | -1.14 | -0.73% | 140,637 |
| Jan 15, 2025 | 156.62 | 157.89 | 156.15 | 157.21 | 3.51 | 2.28% | 150,723 |
| Jan 14, 2025 | 155.07 | 155.11 | 152.94 | 153.70 | -0.90 | -0.58% | 144,243 |
| Jan 13, 2025 | 153.79 | 154.88 | 153.12 | 154.60 | -0.54 | -0.35% | 325,826 |
| Jan 10, 2025 | 156.52 | 157.22 | 154.00 | 155.14 | -2.12 | -1.35% | 252,621 |
| Jan 8, 2025 | 157.26 | 157.90 | 156.26 | 157.26 | -0.84 | -0.53% | 209,210 |
| Jan 7, 2025 | 160.51 | 160.97 | 157.53 | 158.10 | -2.13 | -1.33% | 144,733 |
| Jan 6, 2025 | 158.68 | 160.35 | 158.58 | 160.23 | 2.72 | 1.73% | 144,047 |
| Jan 3, 2025 | 157.16 | 157.98 | 156.35 | 157.51 | 1.47 | 0.94% | 123,100 |
| Jan 2, 2025 | 155.90 | 157.36 | 154.81 | 156.04 | 1.08 | 0.70% | 185,713 |
| Dec 31, 2024 | 155.93 | 156.34 | 154.68 | 154.96 | -0.91 | -0.58% | 155,531 |
| Dec 30, 2024 | 155.51 | 156.65 | 154.50 | 155.87 | -1.42 | -0.90% | 115,017 |
| Dec 27, 2024 | 158.14 | 158.35 | 155.82 | 157.29 | -1.79 | -1.13% | 92,400 |
| Dec 26, 2024 | 158.46 | 159.28 | 158.12 | 159.08 | -0.20 | -0.13% | 73,901 |
| Dec 24, 2024 | 157.92 | 159.28 | 157.43 | 159.28 | 1.53 | 0.97% | 73,928 |
| Dec 23, 2024 | 156.96 | 157.77 | 155.60 | 157.75 | 1.45 | 0.93% | 111,927 |
| Dec 20, 2024 | 154.50 | 158.26 | 154.29 | 156.30 | 0.58 | 0.37% | 197,611 |
| Dec 19, 2024 | 158.14 | 158.45 | 155.72 | 155.72 | -0.45 | -0.29% | 164,311 |
| Dec 18, 2024 | 161.00 | 161.74 | 155.98 | 156.17 | -5.08 | -3.15% | 178,924 |
| Dec 17, 2024 | 162.19 | 163.07 | 161.24 | 161.25 | -1.08 | -0.67% | 111,062 |