VOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	587.35	598.85	586.50	597.55	597.55	2.86%	11,158,868
Mar 30, 2026	588.39	588.67	578.46	580.93	580.93	-0.35%	11,736,178
Mar 27, 2026	590.68	590.83	582.03	582.96	582.96	-2.01%	11,586,547
Mar 26, 2026	601.30	603.91	594.68	594.92	593.05	-1.77%	7,712,626
Mar 25, 2026	607.40	609.44	603.36	605.66	603.75	0.54%	23,288,251
Mar 24, 2026	600.63	605.91	599.32	602.38	600.48	-0.34%	18,363,326
Mar 23, 2026	606.86	611.03	603.06	604.43	602.53	1.09%	24,014,281
Mar 20, 2026	605.43	605.60	594.57	597.94	596.06	-1.45%	17,685,664
Mar 19, 2026	604.14	609.69	602.54	606.75	604.84	-0.27%	10,271,879
Mar 18, 2026	614.69	615.89	608.13	608.38	606.47	-1.38%	14,276,873
Mar 17, 2026	618.37	620.27	616.27	616.89	614.95	0.28%	9,941,757
Mar 16, 2026	614.72	618.08	613.54	615.19	613.25	1.00%	8,303,179
Mar 13, 2026	615.54	618.33	608.25	609.09	607.17	-0.56%	25,527,497
Mar 12, 2026	617.22	617.71	612.42	612.50	610.57	-1.53%	15,487,606
Mar 11, 2026	623.20	625.43	619.30	622.03	620.07	-0.11%	6,433,253
Mar 10, 2026	623.32	628.50	620.63	622.72	620.76	-0.17%	15,570,366
Mar 9, 2026	612.86	625.32	609.20	623.80	621.84	0.87%	13,929,161
Mar 6, 2026	619.34	621.82	616.00	618.43	616.48	-1.34%	9,739,164
Mar 5, 2026	627.29	630.50	621.40	626.81	624.84	-0.53%	12,198,775
Mar 4, 2026	626.92	631.96	625.07	630.18	628.20	0.71%	13,489,831
Mar 3, 2026	620.81	627.79	615.88	625.72	623.75	-0.88%	18,493,391
Mar 2, 2026	624.19	633.34	623.60	631.28	629.29	0.04%	9,211,385
Feb 27, 2026	628.24	631.69	626.94	631.04	629.05	-0.46%	10,471,126
Feb 26, 2026	637.65	637.77	629.43	633.95	631.95	-0.56%	9,497,705
Feb 25, 2026	634.77	638.00	634.74	637.53	635.52	0.84%	12,135,150
Feb 24, 2026	627.15	633.09	625.40	632.21	630.22	0.73%	6,930,317
Feb 23, 2026	632.61	634.61	625.75	627.63	625.65	-1.01%	10,868,739
Feb 20, 2026	627.48	634.58	627.03	634.02	632.02	0.71%	7,482,010
Feb 19, 2026	628.95	631.08	626.81	629.53	627.55	-0.26%	5,212,447
Feb 18, 2026	629.11	633.80	628.00	631.15	629.16	0.50%	9,509,175
Feb 17, 2026	625.54	629.93	621.51	627.99	626.01	0.18%	8,718,635
Feb 13, 2026	626.93	631.17	623.12	626.89	624.92	0.06%	9,312,797
Feb 12, 2026	638.51	639.52	625.76	626.49	624.52	-1.55%	8,951,077
Feb 11, 2026	640.49	641.15	633.84	636.35	634.35	-0.01%	5,344,960
Feb 10, 2026	639.14	640.62	636.08	636.44	634.44	-0.28%	13,645,334
Feb 9, 2026	634.07	639.99	633.11	638.23	636.22	0.47%	8,908,503
Feb 6, 2026	626.72	636.72	626.20	635.24	633.24	1.95%	12,987,908
Feb 5, 2026	626.24	628.75	621.50	623.10	621.14	-1.24%	11,714,651
Feb 4, 2026	634.93	635.92	627.00	630.91	628.92	-0.51%	11,321,975
Feb 3, 2026	640.33	641.00	629.11	634.15	632.15	-0.86%	9,702,804
Feb 2, 2026	634.18	640.96	634.07	639.68	637.67	0.54%	9,490,299
Jan 30, 2026	636.25	638.45	631.95	636.22	634.22	-0.32%	6,562,342
Jan 29, 2026	640.43	641.04	629.82	638.27	636.26	-0.21%	8,697,180
Jan 28, 2026	641.05	641.81	638.22	639.60	637.59	-0.02%	5,568,673
Jan 27, 2026	638.42	640.60	637.87	639.70	637.69	0.41%	4,339,560
Jan 26, 2026	635.03	638.39	634.52	637.09	635.08	0.51%	9,007,380
Jan 23, 2026	632.88	635.47	631.97	633.83	631.84	0.04%	5,850,367
Jan 22, 2026	634.43	635.62	631.75	633.57	631.58	0.52%	6,085,520
Jan 21, 2026	625.02	633.40	623.65	630.29	628.31	1.15%	10,403,839
Jan 20, 2026	626.76	629.76	622.22	623.15	621.19	-2.03%	14,877,629