VOD · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $15.74 | $15.78 | $15.59 | $15.69 | +0.51% | 7.21M |
| Aug 3, 2026 | $16.00 | $16.00 | $15.56 | $15.61 | -1.08% | 10.31M |
| Jul 31, 2026 | $15.61 | $15.88 | $15.48 | $15.78 | -2.23% | 3.36M |
| Jul 30, 2026 | $16.17 | $16.28 | $15.96 | $16.14 | +0.06% | 3.88M |
| Jul 29, 2026 | $16.25 | $16.27 | $16.08 | $16.13 | -1.59% | 3.94M |
| Jul 28, 2026 | $16.28 | $16.40 | $16.22 | $16.39 | +3.73% | 4.16M |
| Jul 27, 2026 | $15.91 | $16.09 | $15.79 | $15.80 | +4.29% | 6.00M |
| Jul 24, 2026 | $15.22 | $15.29 | $15.15 | $15.15 | -0.66% | 2.90M |
| Jul 23, 2026 | $15.43 | $15.55 | $15.22 | $15.25 | -1.68% | 3.30M |
| Jul 22, 2026 | $15.67 | $15.72 | $15.50 | $15.51 | +1.57% | 3.68M |
| Jul 21, 2026 | $15.17 | $15.30 | $15.09 | $15.27 | -0.84% | 2.76M |
| Jul 20, 2026 | $15.46 | $15.51 | $15.35 | $15.40 | -2.16% | 3.78M |
| Jul 17, 2026 | $16.00 | $16.05 | $15.66 | $15.74 | +0.77% | 4.98M |
| Jul 16, 2026 | $15.22 | $15.64 | $15.18 | $15.62 | +3.58% | 5.28M |
| Jul 15, 2026 | $15.08 | $15.19 | $15.04 | $15.08 | -3.08% | 3.48M |
| Jul 14, 2026 | $15.73 | $15.79 | $15.50 | $15.56 | +0.58% | 4.84M |
| Jul 13, 2026 | $15.40 | $15.57 | $15.25 | $15.47 | +5.10% | 8.73M |
| Jul 10, 2026 | $14.71 | $14.85 | $14.53 | $14.72 | +12.54% | 17.05M |
| Jul 9, 2026 | $13.07 | $13.11 | $13.01 | $13.08 | -0.08% | 2.03M |
| Jul 8, 2026 | $13.04 | $13.16 | $13.03 | $13.09 | +0.31% | 3.82M |
| Jul 7, 2026 | $13.23 | $13.34 | $13.04 | $13.05 | -0.23% | 3.97M |
| Jul 6, 2026 | $13.14 | $13.19 | $13.06 | $13.08 | -0.53% | 2.48M |
| Jul 2, 2026 | $13.19 | $13.30 | $13.05 | $13.15 | +1.08% | 4.10M |
| Jul 1, 2026 | $12.91 | $13.07 | $12.88 | $13.01 | -1.63% | 5.46M |
| Jun 30, 2026 | $13.35 | $13.39 | $13.13 | $13.23 | -3.40% | 5.62M |
| Jun 29, 2026 | $13.88 | $13.89 | $13.56 | $13.69 | -1.44% | 3.81M |
| Jun 26, 2026 | $13.86 | $13.96 | $13.78 | $13.89 | +0.22% | 2.38M |
| Jun 25, 2026 | $13.81 | $13.88 | $13.75 | $13.86 | +0.36% | 2.99M |
| Jun 24, 2026 | $14.00 | $14.01 | $13.80 | $13.81 | -1.71% | 2.86M |
| Jun 23, 2026 | $14.05 | $14.10 | $14.01 | $14.05 | -0.50% | 3.84M |
| Jun 22, 2026 | $14.00 | $14.20 | $13.99 | $14.12 | -1.26% | 3.81M |
| Jun 18, 2026 | $14.61 | $14.61 | $14.30 | $14.30 | -1.58% | 3.21M |
| Jun 17, 2026 | $14.67 | $14.78 | $14.48 | $14.53 | -2.42% | 3.52M |
| Jun 16, 2026 | $15.14 | $15.16 | $14.86 | $14.89 | -0.73% | 2.82M |
| Jun 15, 2026 | $15.13 | $15.16 | $14.99 | $15.00 | -3.41% | 2.47M |
| Jun 12, 2026 | $15.35 | $15.56 | $15.33 | $15.53 | +1.77% | 2.52M |
| Jun 11, 2026 | $15.11 | $15.33 | $15.08 | $15.26 | +1.40% | 3.11M |
| Jun 10, 2026 | $14.86 | $15.14 | $14.79 | $15.05 | +2.59% | 4.70M |
| Jun 9, 2026 | $14.95 | $14.96 | $14.61 | $14.67 | -0.95% | 6.89M |
| Jun 8, 2026 | $14.80 | $14.91 | $14.75 | $14.81 | +0.75% | 2.54M |
| Jun 5, 2026 | $14.80 | $14.85 | $14.65 | $14.70 | -2.65% | 2.46M |
| Jun 4, 2026 | $15.22 | $15.26 | $15.01 | $15.10 | +0.33% | 2.99M |
| Jun 3, 2026 | $15.20 | $15.23 | $15.03 | $15.05 | -0.46% | 3.52M |
| Jun 2, 2026 | $15.04 | $15.14 | $15.02 | $15.12 | +1.00% | 2.84M |
| Jun 1, 2026 | $14.81 | $15.02 | $14.81 | $14.97 | +0.07% | 3.32M |
| May 29, 2026 | $14.94 | $14.99 | $14.82 | $14.96 | +0.20% | 2.46M |
| May 28, 2026 | $14.96 | $15.02 | $14.88 | $14.93 | +0.47% | 2.44M |
| May 27, 2026 | $14.69 | $14.92 | $14.69 | $14.86 | +0.13% | 3.92M |
| May 26, 2026 | $14.91 | $14.95 | $14.76 | $14.84 | -0.67% | 2.94M |
| May 22, 2026 | $14.98 | $15.02 | $14.91 | $14.94 | -1.13% | 2.42M |
| May 21, 2026 | $15.03 | $15.15 | $14.91 | $15.11 | -0.85% | 3.00M |
| May 20, 2026 | $15.28 | $15.39 | $15.21 | $15.24 | +0.59% | 2.34M |
| May 19, 2026 | $15.08 | $15.19 | $15.03 | $15.15 | +1.00% | 2.81M |
| May 18, 2026 | $14.89 | $15.03 | $14.88 | $15.00 | +2.18% | 3.13M |
| May 15, 2026 | $14.79 | $14.91 | $14.67 | $14.68 | -5.17% | 3.50M |
| May 14, 2026 | $15.63 | $15.65 | $15.46 | $15.48 | -0.19% | 2.69M |
| May 13, 2026 | $15.21 | $15.58 | $15.20 | $15.51 | +2.75% | 3.02M |
| May 12, 2026 | $14.93 | $15.20 | $14.68 | $15.10 | -7.51% | 8.23M |
| May 11, 2026 | $16.54 | $16.61 | $16.30 | $16.32 | +0.74% | 4.51M |
| May 8, 2026 | $16.09 | $16.23 | $16.06 | $16.20 | — | 4.41M |
