VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	627.48	634.58	627.03	634.02	634.02	0.71%	7,440,923
Feb 19, 2026	628.95	631.08	626.81	629.53	629.53	-0.26%	5,162,743
Feb 18, 2026	629.11	633.80	628.00	631.15	631.15	0.50%	9,488,647
Feb 17, 2026	625.54	629.93	621.51	627.99	627.99	0.18%	8,028,853
Feb 13, 2026	626.93	631.17	623.12	626.89	626.89	0.06%	9,246,077
Feb 12, 2026	638.51	639.52	625.76	626.49	626.49	-1.55%	8,862,952
Feb 11, 2026	640.49	641.15	633.84	636.35	636.35	-0.01%	5,339,087
Feb 10, 2026	639.14	640.62	636.08	636.44	636.44	-0.28%	13,645,334
Feb 9, 2026	634.07	639.99	633.11	638.23	638.23	0.47%	8,908,503
Feb 6, 2026	626.72	636.72	626.20	635.24	635.24	1.95%	12,987,908
Feb 5, 2026	626.24	628.75	621.50	623.10	623.10	-1.24%	11,714,651
Feb 4, 2026	634.93	635.92	627.00	630.91	630.91	-0.51%	11,321,975
Feb 3, 2026	640.33	641.00	629.11	634.15	634.15	-0.86%	9,702,804
Feb 2, 2026	634.18	640.96	634.07	639.68	639.68	0.54%	9,490,299
Jan 30, 2026	636.25	638.45	631.95	636.22	636.22	-0.32%	6,562,342
Jan 29, 2026	640.43	641.04	629.82	638.27	638.27	-0.21%	8,697,180
Jan 28, 2026	641.05	641.81	638.22	639.60	639.60	-0.02%	5,568,673
Jan 27, 2026	638.42	640.60	637.87	639.70	639.70	0.41%	4,339,560
Jan 26, 2026	635.03	638.39	634.52	637.09	637.09	0.51%	9,007,380
Jan 23, 2026	632.88	635.47	631.97	633.83	633.83	0.04%	5,850,367
Jan 22, 2026	634.43	635.62	631.75	633.57	633.57	0.52%	6,085,520
Jan 21, 2026	625.02	633.40	623.65	630.29	630.29	1.15%	10,403,839
Jan 20, 2026	626.76	629.76	622.22	623.15	623.15	-2.03%	14,877,629
Jan 16, 2026	637.96	638.51	634.68	636.09	636.09	-0.08%	6,733,684
Jan 15, 2026	638.77	639.58	635.70	636.62	636.62	0.26%	6,936,972
Jan 14, 2026	635.49	636.12	631.00	634.94	634.94	-0.48%	8,683,436
Jan 13, 2026	639.68	640.15	635.82	638.03	638.03	-0.20%	8,859,978
Jan 12, 2026	635.19	640.16	635.16	639.34	639.34	0.16%	7,929,830
Jan 9, 2026	635.15	639.44	633.80	638.31	638.31	0.67%	7,864,139
Jan 8, 2026	633.48	635.10	632.24	634.06	634.06	-0.02%	9,017,437
Jan 7, 2026	636.58	638.22	633.93	634.17	634.17	-0.32%	8,820,106
Jan 6, 2026	632.64	636.68	632.53	636.21	636.21	0.59%	8,672,000
Jan 5, 2026	631.38	634.04	631.23	632.46	632.46	0.66%	16,175,621
Jan 2, 2026	630.64	631.66	625.21	628.30	628.30	0.19%	11,337,024
Dec 31, 2025	631.94	632.14	626.94	627.13	627.13	-0.73%	5,556,821
Dec 30, 2025	632.20	633.21	631.41	631.72	631.72	-0.14%	4,180,422
Dec 29, 2025	632.30	633.79	630.95	632.60	632.60	-0.35%	6,579,447
Dec 26, 2025	635.14	636.08	633.88	634.84	634.84	0.01%	3,852,111
Dec 24, 2025	632.67	635.32	632.54	634.78	634.78	0.33%	3,275,186
Dec 23, 2025	628.94	632.88	628.92	632.67	632.67	0.47%	13,798,467
Dec 22, 2025	628.97	630.27	627.80	629.73	629.73	0.35%	9,850,052
Dec 19, 2025	623.98	628.13	623.86	627.56	625.79	0.89%	10,487,007
Dec 18, 2025	623.05	625.94	620.57	622.01	620.25	0.75%	37,062,387
Dec 17, 2025	625.19	625.64	617.16	617.35	615.61	-1.10%	21,356,907
Dec 16, 2025	624.55	626.22	620.65	624.21	622.45	-0.28%	15,819,621
Dec 15, 2025	630.56	630.56	624.57	625.96	624.19	-0.15%	11,337,200
Dec 12, 2025	632.80	633.43	624.48	626.87	625.10	-1.08%	8,534,727
Dec 11, 2025	630.00	633.87	627.27	633.71	631.92	0.25%	33,921,039
Dec 10, 2025	627.63	633.51	626.47	632.16	630.38	0.65%	22,457,434
Dec 9, 2025	628.18	630.21	627.66	628.10	626.33	-0.08%	12,848,978