VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	631.94	632.14	626.94	627.13	627.13	-0.73%	5,122,257
Dec 30, 2025	632.20	633.21	631.41	631.72	631.72	-0.14%	4,120,805
Dec 29, 2025	632.30	633.79	630.95	632.60	632.60	-0.35%	6,488,446
Dec 26, 2025	635.14	636.08	633.88	634.84	634.84	0.01%	3,829,103
Dec 24, 2025	632.67	635.32	632.54	634.78	634.78	0.33%	3,264,478
Dec 23, 2025	628.94	632.88	628.92	632.67	632.67	0.47%	12,647,322
Dec 22, 2025	628.97	630.27	627.80	629.73	629.73	0.35%	9,730,475
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
Dec 8, 2025	631.36	631.47	626.70	628.61	626.84	-0.30%	6,876,706
Dec 5, 2025	630.30	632.98	629.48	630.48	628.70	0.19%	5,693,102
Dec 4, 2025	630.13	630.18	626.48	629.30	627.52	0.08%	5,147,737
Dec 3, 2025	625.77	629.78	624.95	628.77	627.00	0.35%	6,338,404
Dec 2, 2025	627.01	628.77	624.62	626.58	624.81	0.17%	5,280,591
Dec 1, 2025	624.17	628.01	624.10	625.52	623.75	-0.46%	9,191,563
Nov 28, 2025	626.03	628.63	625.71	628.41	626.64	0.55%	2,953,169
Nov 26, 2025	623.06	626.81	622.26	624.95	623.19	0.69%	5,323,215
Nov 25, 2025	614.78	621.75	610.99	620.66	618.91	0.93%	7,389,540
Nov 24, 2025	609.28	616.09	608.31	614.94	613.20	1.49%	6,242,684
Nov 21, 2025	602.25	611.01	598.38	605.93	604.22	1.00%	9,821,397
Nov 20, 2025	618.72	621.13	599.36	599.96	598.27	-1.52%	13,984,992
Nov 19, 2025	607.52	613.57	605.67	609.20	607.48	0.36%	7,449,382
Nov 18, 2025	608.72	611.51	603.00	607.00	605.29	-0.82%	8,542,623
Nov 17, 2025	615.74	619.45	608.81	612.04	610.31	-0.94%	8,902,509
Nov 14, 2025	611.75	621.22	609.83	617.83	616.09	-0.03%	9,681,664
Nov 13, 2025	625.67	626.02	616.51	617.99	616.25	-1.63%	13,065,765
Nov 12, 2025	629.65	629.77	626.10	628.22	626.45	0.05%	6,090,220
Nov 11, 2025	625.16	628.49	624.07	627.91	626.14	0.23%	5,639,205
Nov 10, 2025	622.69	627.21	620.66	626.47	624.70	1.55%	8,424,969
Nov 7, 2025	614.09	617.02	607.92	616.89	615.15	0.11%	7,571,254
Nov 6, 2025	621.96	622.79	614.82	616.24	614.50	-1.06%	7,099,355
Nov 5, 2025	620.59	626.00	619.83	622.86	621.10	0.30%	10,323,060
Nov 4, 2025	621.65	625.17	620.20	620.99	619.24	-1.16%	8,390,532
Nov 3, 2025	630.42	630.54	625.16	628.27	626.50	0.20%	5,568,052
Oct 31, 2025	629.84	629.94	624.50	627.04	625.27	0.29%	7,058,629
Oct 30, 2025	628.81	630.63	625.10	625.24	623.48	-1.06%	6,243,275
Oct 29, 2025	633.21	634.13	627.87	631.95	630.17	0.04%	6,104,537
Oct 28, 2025	631.71	633.39	629.64	631.69	629.91	0.27%	5,625,627
Oct 27, 2025	627.74	630.29	627.16	630.00	628.22	1.20%	7,804,316
Oct 24, 2025	621.92	623.79	621.21	622.55	620.79	0.83%	5,694,867
Oct 23, 2025	614.25	618.47	613.99	617.44	615.70	0.57%	5,851,842
Oct 22, 2025	617.83	617.83	609.83	613.97	612.24	-0.51%	6,961,589
Oct 21, 2025	617.33	618.74	615.98	617.09	615.35	-0.01%	4,216,197