VOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	84.98	86.46	84.87	86.26	86.26	2.26%	1,200,481
Sep 18, 2026	84.21	84.40	83.78	84.35	84.35	0.58%	788,230
Sep 17, 2026	83.89	84.00	83.56	83.86	83.86	1.49%	1,134,898
Sep 16, 2026	83.10	83.45	82.09	82.63	82.63	-0.10%	996,246
Sep 15, 2026	83.10	83.17	82.54	82.71	82.71	-0.54%	766,613
Sep 14, 2026	82.77	83.49	82.53	83.16	83.16	-0.69%	1,059,398
Sep 11, 2026	83.91	84.12	83.73	83.74	83.74	0.81%	772,328
Sep 10, 2026	83.00	83.34	82.83	83.07	83.07	-0.82%	891,785
Sep 9, 2026	83.87	83.96	83.53	83.76	83.76	-0.38%	1,195,474
Sep 8, 2026	84.50	84.59	83.96	84.08	84.08	-0.50%	1,050,150
Sep 4, 2026	84.74	84.90	84.27	84.50	84.50	-0.13%	899,850
Sep 3, 2026	83.85	84.77	83.82	84.61	84.61	1.34%	944,063
Sep 2, 2026	83.17	83.71	83.01	83.49	83.49	0.47%	920,911
Sep 1, 2026	83.01	83.58	82.81	83.10	83.10	-1.01%	1,112,787
Aug 31, 2026	83.96	84.04	83.58	83.95	83.95	-0.26%	906,661
Aug 28, 2026	84.62	85.18	84.06	84.17	84.17	-0.53%	959,259
Aug 27, 2026	84.17	84.73	83.88	84.62	84.62	1.54%	1,079,185
Aug 26, 2026	83.38	83.51	83.01	83.34	83.34	-0.11%	1,036,789
Aug 25, 2026	83.42	83.69	83.02	83.43	83.43	0.66%	833,008
Aug 24, 2026	83.25	83.29	82.59	82.88	82.88	-0.69%	1,275,559
Aug 21, 2026	83.63	83.76	83.21	83.46	83.46	0.35%	917,997
Aug 20, 2026	83.55	83.76	83.04	83.17	83.17	-0.73%	873,518
Aug 19, 2026	84.15	84.24	83.45	83.78	83.78	-0.21%	984,602
Aug 18, 2026	84.08	84.34	83.80	83.96	83.96	-1.28%	1,077,894
Aug 17, 2026	85.50	85.63	85.00	85.05	85.05	-0.36%	865,876
Aug 14, 2026	85.79	85.87	85.22	85.36	85.36	-0.39%	869,899
Aug 13, 2026	85.33	85.97	85.17	85.69	85.69	0.75%	1,384,407
Aug 12, 2026	85.48	85.55	84.97	85.05	85.05	0.41%	891,176
Aug 11, 2026	85.64	85.64	84.55	84.70	84.70	-0.59%	1,188,960
Aug 10, 2026	85.49	85.75	85.11	85.20	85.20	-0.26%	1,071,458
Aug 7, 2026	85.35	85.60	84.95	85.42	85.42	0.68%	1,449,381
Aug 6, 2026	84.76	85.40	84.59	84.84	84.84	-0.05%	1,001,632
Aug 5, 2026	85.82	86.14	84.86	84.88	84.88	-0.19%	1,717,157
Aug 4, 2026	83.78	85.41	83.60	85.04	85.04	2.32%	1,781,746
Aug 3, 2026	81.44	83.33	81.43	83.11	83.11	2.24%	1,515,120
Jul 31, 2026	81.02	81.58	79.98	81.29	81.29	1.41%	1,198,624
Jul 30, 2026	79.16	80.29	78.96	80.16	80.16	3.26%	1,135,166
Jul 29, 2026	79.11	79.57	77.61	77.63	77.63	-2.09%	1,883,671
Jul 28, 2026	79.11	79.60	78.35	79.29	79.29	-0.29%	1,261,727
Jul 27, 2026	80.76	80.86	79.03	79.52	79.52	-0.38%	1,079,859
Jul 24, 2026	80.27	80.71	79.60	79.82	79.82	-0.59%	1,159,318
Jul 23, 2026	80.46	80.90	79.76	80.29	80.29	-1.75%	1,375,085
Jul 22, 2026	81.49	82.15	81.45	81.72	81.72	-0.32%	959,635
Jul 21, 2026	81.93	82.06	81.40	81.98	81.98	1.23%	1,008,803
Jul 20, 2026	81.37	81.85	80.88	80.98	80.98	0.28%	1,158,650
Jul 17, 2026	80.21	81.44	79.72	80.75	80.75	-1.42%	1,670,545
Jul 16, 2026	82.79	82.90	81.54	81.91	81.91	-1.70%	1,922,438
Jul 15, 2026	83.24	83.35	82.45	83.33	83.33	0.54%	1,155,451
Jul 14, 2026	82.45	83.01	82.09	82.88	82.88	1.05%	1,808,864
Jul 13, 2026	82.70	82.85	81.91	82.02	82.02	-1.55%	1,324,356