Vanguard S&P 500 Growth ETF (VOOG)
NYSEARCA: VOOG · Real-Time Price · USD
407.62
-2.69 (-0.66%)
At close: Aug 5, 2025, 4:00 PM
407.50
-0.12 (-0.03%)
After-hours: Aug 5, 2025, 6:00 PM EDT
PowerSchool Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 411.00 | 411.45 | 407.06 | 407.83 | - | -0.60% | 230,144 |
| Aug 4, 2025 | 406.03 | 410.83 | 406.03 | 410.31 | 410.31 | 1.75% | 275,469 |
| Aug 1, 2025 | 405.61 | 405.68 | 401.11 | 403.24 | 403.24 | -1.85% | 487,578 |
| Jul 31, 2025 | 417.24 | 417.24 | 410.01 | 410.85 | 410.85 | -0.08% | 409,213 |
| Jul 30, 2025 | 410.99 | 412.54 | 408.75 | 411.18 | 411.18 | 0.20% | 225,399 |
| Jul 29, 2025 | 413.05 | 413.99 | 409.81 | 410.34 | 410.34 | -0.42% | 254,858 |
| Jul 28, 2025 | 411.47 | 412.19 | 410.68 | 412.06 | 412.06 | 0.34% | 236,380 |
| Jul 25, 2025 | 409.13 | 411.32 | 409.00 | 410.68 | 410.68 | 0.53% | 189,602 |
| Jul 24, 2025 | 409.00 | 409.51 | 407.34 | 408.53 | 408.53 | 0.21% | 231,845 |
| Jul 23, 2025 | 405.91 | 407.75 | 404.37 | 407.67 | 407.67 | 0.93% | 194,960 |
| Jul 22, 2025 | 406.67 | 406.93 | 401.56 | 403.91 | 403.91 | -0.65% | 205,516 |
| Jul 21, 2025 | 406.07 | 408.00 | 406.01 | 406.56 | 406.56 | 0.37% | 209,373 |
| Jul 18, 2025 | 406.46 | 406.46 | 404.12 | 405.08 | 405.08 | -0.03% | 204,415 |
| Jul 17, 2025 | 402.74 | 405.38 | 402.27 | 405.22 | 405.22 | 0.73% | 205,100 |
| Jul 16, 2025 | 402.00 | 402.50 | 398.13 | 402.28 | 402.28 | 0.29% | 250,215 |
| Jul 15, 2025 | 404.24 | 404.35 | 401.08 | 401.12 | 401.12 | 0.11% | 258,295 |
| Jul 14, 2025 | 399.32 | 401.24 | 397.98 | 400.66 | 400.66 | 0.36% | 256,715 |
| Jul 11, 2025 | 398.50 | 400.32 | 397.80 | 399.24 | 399.24 | -0.27% | 163,107 |
| Jul 10, 2025 | 400.55 | 400.87 | 397.80 | 400.31 | 400.31 | 0.07% | 189,209 |
| Jul 9, 2025 | 398.15 | 400.54 | 398.15 | 400.01 | 400.01 | 0.94% | 255,790 |
| Jul 8, 2025 | 398.35 | 398.35 | 395.66 | 396.27 | 396.27 | -0.27% | 203,554 |
| Jul 7, 2025 | 398.32 | 398.94 | 395.40 | 397.34 | 397.34 | -0.60% | 357,457 |
| Jul 3, 2025 | 397.79 | 400.50 | 397.79 | 399.75 | 399.75 | 0.95% | 192,863 |
| Jul 2, 2025 | 392.78 | 396.00 | 392.63 | 396.00 | 396.00 | 0.72% | 221,793 |
| Jul 1, 2025 | 395.39 | 395.76 | 391.11 | 393.18 | 393.18 | -0.85% | 262,752 |
| Jun 30, 2025 | 397.39 | 397.99 | 395.47 | 396.54 | 396.54 | 0.36% | 244,777 |
| Jun 27, 2025 | 393.40 | 395.65 | 391.66 | 395.11 | 395.11 | 0.69% | 222,112 |
| Jun 26, 2025 | 390.42 | 393.00 | 389.50 | 392.42 | 392.42 | 0.91% | 215,277 |
| Jun 25, 2025 | 389.50 | 390.73 | 388.40 | 388.90 | 388.41 | 0.10% | 250,343 |
| Jun 24, 2025 | 386.04 | 388.52 | 385.43 | 388.50 | 388.01 | 1.58% | 222,209 |
| Jun 23, 2025 | 377.83 | 382.73 | 376.30 | 382.44 | 381.96 | 1.29% | 345,704 |
| Jun 20, 2025 | 382.00 | 382.31 | 376.96 | 377.56 | 377.09 | -0.70% | 263,506 |
| Jun 18, 2025 | 381.21 | 383.29 | 379.53 | 380.21 | 379.73 | -0.08% | 202,185 |
| Jun 17, 2025 | 381.89 | 383.20 | 380.00 | 380.51 | 380.03 | -0.92% | 242,163 |
| Jun 16, 2025 | 381.59 | 385.14 | 381.46 | 384.06 | 383.58 | 1.32% | 227,715 |
| Jun 13, 2025 | 379.31 | 382.30 | 377.94 | 379.04 | 378.57 | -1.23% | 344,096 |
| Jun 12, 2025 | 381.45 | 384.42 | 381.45 | 383.75 | 383.27 | 0.46% | 151,280 |
| Jun 11, 2025 | 384.16 | 385.15 | 380.98 | 382.01 | 381.53 | -0.24% | 212,678 |
| Jun 10, 2025 | 381.50 | 383.15 | 379.42 | 382.94 | 382.46 | 0.51% | 176,293 |
| Jun 9, 2025 | 381.24 | 381.74 | 379.84 | 381.00 | 380.52 | 0.06% | 189,830 |
| Jun 6, 2025 | 380.56 | 382.10 | 379.43 | 380.76 | 380.28 | 1.08% | 191,293 |
| Jun 5, 2025 | 380.98 | 382.11 | 375.35 | 376.69 | 376.22 | -0.77% | 290,519 |
| Jun 4, 2025 | 379.60 | 380.50 | 378.30 | 379.63 | 379.16 | 0.21% | 186,348 |
| Jun 3, 2025 | 376.80 | 379.91 | 376.30 | 378.85 | 378.38 | 0.57% | 256,349 |
| Jun 2, 2025 | 372.48 | 376.69 | 371.17 | 376.69 | 376.22 | 0.91% | 204,569 |
| May 30, 2025 | 373.72 | 374.64 | 369.07 | 373.30 | 372.83 | -0.25% | 257,919 |
| May 29, 2025 | 378.25 | 378.25 | 372.57 | 374.22 | 373.75 | 0.29% | 216,121 |
| May 28, 2025 | 374.70 | 376.06 | 372.52 | 373.14 | 372.67 | -0.36% | 164,306 |
| May 27, 2025 | 370.51 | 374.51 | 369.82 | 374.49 | 374.02 | 2.26% | 212,347 |
| May 23, 2025 | 363.42 | 367.90 | 363.30 | 366.23 | 365.77 | -0.60% | 221,750 |