VOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	432.32	436.16	430.65	435.00	-	0.67%	200,843
Mar 9, 2026	421.14	433.09	419.56	432.09	432.09	1.53%	428,317
Mar 6, 2026	426.14	429.94	424.33	425.57	425.57	-1.58%	260,201
Mar 5, 2026	431.39	434.29	426.99	432.39	432.39	-0.11%	414,300
Mar 4, 2026	429.38	434.50	428.84	432.87	432.87	1.12%	239,317
Mar 3, 2026	423.66	429.31	420.46	428.06	428.06	-0.93%	620,706
Mar 2, 2026	425.18	433.49	424.72	432.06	432.06	0.18%	498,119
Feb 27, 2026	429.73	432.69	428.74	431.28	431.28	-0.96%	444,296
Feb 26, 2026	440.50	440.50	430.62	435.45	435.45	-1.19%	326,343
Feb 25, 2026	437.07	441.22	437.07	440.70	440.70	1.38%	246,391
Feb 24, 2026	430.99	435.45	427.94	434.72	434.72	0.75%	161,493
Feb 23, 2026	436.69	437.59	429.80	431.47	431.47	-1.25%	300,124
Feb 20, 2026	431.22	438.00	430.51	436.95	436.95	0.99%	300,238
Feb 19, 2026	431.62	433.93	430.30	432.66	432.66	-0.16%	202,292
Feb 18, 2026	431.78	436.00	431.01	433.34	433.34	0.67%	207,802
Feb 17, 2026	426.96	432.69	423.99	430.47	430.47	0.31%	281,298
Feb 13, 2026	431.62	433.03	427.23	429.13	429.13	-0.42%	284,546
Feb 12, 2026	440.60	440.81	430.30	430.93	430.93	-1.77%	326,390
Feb 11, 2026	443.59	444.42	436.21	438.70	438.70	-0.15%	223,454
Feb 10, 2026	443.28	443.52	439.32	439.38	439.38	-0.58%	196,364
Feb 9, 2026	436.44	444.28	435.50	441.94	441.94	1.10%	202,256
Feb 6, 2026	429.74	438.46	428.73	437.11	437.11	2.51%	274,685
Feb 5, 2026	428.14	431.50	423.90	426.40	426.40	-1.57%	393,987
Feb 4, 2026	441.12	441.14	429.05	433.18	433.18	-1.80%	400,089
Feb 3, 2026	450.29	450.51	436.99	441.13	441.13	-1.62%	293,736
Feb 2, 2026	445.00	450.34	444.96	448.41	448.41	0.36%	255,919
Jan 30, 2026	448.87	450.87	445.20	446.79	446.79	-0.91%	260,482
Jan 29, 2026	452.64	453.09	441.50	450.88	450.88	-0.50%	359,987
Jan 28, 2026	454.69	454.69	451.16	453.15	453.15	0.13%	203,292
Jan 27, 2026	451.02	453.75	450.45	452.54	452.54	0.93%	220,399
Jan 26, 2026	445.88	449.87	445.20	448.39	448.39	0.69%	231,456
Jan 23, 2026	443.97	447.40	442.74	445.31	445.31	0.39%	213,466
Jan 22, 2026	444.75	445.00	441.79	443.56	443.56	0.74%	219,956
Jan 21, 2026	437.00	443.27	435.25	440.31	440.31	0.99%	378,462
Jan 20, 2026	438.81	441.39	435.47	436.00	436.00	-2.41%	469,801
Jan 16, 2026	448.80	449.74	445.55	446.78	446.78	0.07%	216,842
Jan 15, 2026	449.62	450.14	445.95	446.46	446.46	0.27%	215,090
Jan 14, 2026	447.71	447.97	441.86	445.24	445.24	-1.15%	254,621
Jan 13, 2026	451.66	452.70	448.58	450.40	450.40	-0.20%	244,733
Jan 12, 2026	447.00	452.55	447.00	451.29	451.29	0.37%	224,809
Jan 9, 2026	447.06	450.63	446.00	449.63	449.63	0.77%	324,996
Jan 8, 2026	450.21	450.25	444.67	446.18	446.18	-0.85%	250,303
Jan 7, 2026	449.07	452.92	448.00	450.00	450.00	0.25%	249,985
Jan 6, 2026	447.32	449.29	445.90	448.86	448.86	0.53%	289,457
Jan 5, 2026	448.00	448.80	445.67	446.51	446.51	0.37%	278,479
Jan 2, 2026	448.17	450.66	442.40	444.85	444.85	0.06%	328,027
Dec 31, 2025	448.43	448.62	444.41	444.59	444.59	-0.71%	188,895
Dec 30, 2025	448.33	449.52	447.69	447.77	447.77	-0.19%	177,928
Dec 29, 2025	447.83	449.25	446.79	448.60	448.60	-0.46%	240,539
Dec 26, 2025	451.30	452.28	450.14	450.69	450.69	-0.07%	135,600