VOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	81.50	81.73	81.01	80.76	-	-1.34%	520,866
May 11, 2026	81.26	82.19	81.23	81.86	81.86	0.28%	1,565,557
May 8, 2026	81.03	81.64	80.98	81.63	81.63	1.28%	1,258,824
May 7, 2026	81.03	81.37	80.37	80.60	80.60	-0.16%	1,467,265
May 6, 2026	79.75	80.81	79.62	80.73	80.73	2.24%	1,572,096
May 5, 2026	78.94	79.18	78.77	78.96	78.96	0.77%	1,090,184
May 4, 2026	78.51	78.78	77.83	78.36	78.36	-0.13%	1,186,833
May 1, 2026	78.30	78.84	78.20	78.46	78.46	0.55%	1,533,109
Apr 30, 2026	77.96	78.17	76.81	78.03	78.03	0.77%	1,945,355
Apr 29, 2026	77.54	77.69	76.97	77.43	77.43	-0.24%	1,196,163
Apr 28, 2026	77.44	77.79	77.11	77.62	77.62	-0.98%	1,525,320
Apr 27, 2026	77.86	78.43	77.60	78.39	78.39	0.51%	1,345,191
Apr 24, 2026	77.09	78.10	76.93	77.99	77.99	1.54%	1,538,246
Apr 23, 2026	77.25	77.59	76.05	76.81	76.81	-1.02%	2,045,584
Apr 22, 2026	76.89	77.62	76.74	77.60	77.60	1.77%	1,586,935
Apr 21, 2026	77.25	77.27	76.05	76.25	76.25	-0.64%	1,969,191
Apr 20, 2026	76.94	77.04	76.24	76.74	76.74	-0.50%	1,462,506
Apr 17, 2026	76.73	77.33	76.66	77.13	77.13	1.40%	1,868,256
Apr 16, 2026	76.10	76.25	75.52	76.06	76.06	0.18%	1,460,514
Apr 15, 2026	75.14	75.96	75.05	75.93	75.93	1.30%	1,676,274
Apr 14, 2026	73.89	74.95	73.82	74.95	74.95	2.07%	1,754,058
Apr 13, 2026	72.27	73.43	72.16	73.43	73.43	1.23%	1,437,786
Apr 10, 2026	72.44	72.88	72.39	72.54	72.54	0.51%	1,174,824
Apr 9, 2026	71.62	72.30	71.27	72.17	72.17	0.79%	1,251,912
Apr 8, 2026	72.14	72.33	71.13	71.60	71.60	3.01%	2,261,808
Apr 7, 2026	69.02	69.56	68.25	69.51	69.51	0.44%	1,354,926
Apr 6, 2026	68.99	69.33	68.83	69.21	69.21	0.42%	1,770,186
Apr 2, 2026	67.60	69.08	67.31	68.92	68.92	0.12%	1,255,806
Apr 1, 2026	68.60	69.37	68.46	68.84	68.84	1.31%	2,171,268
Mar 31, 2026	66.15	68.08	66.08	67.95	67.95	4.02%	1,693,608
Mar 30, 2026	66.45	66.50	64.99	65.32	65.32	-0.80%	1,508,070
Mar 27, 2026	66.85	66.86	65.71	65.85	65.85	-2.08%	2,441,886
Mar 26, 2026	68.57	68.66	67.21	67.25	67.25	-2.85%	2,078,070
Mar 25, 2026	69.50	69.77	69.07	69.22	69.22	0.59%	1,091,004
Mar 24, 2026	69.00	69.22	68.64	68.82	68.82	-1.08%	1,217,622
Mar 23, 2026	69.76	70.40	69.35	69.57	69.47	1.31%	1,878,102
Mar 20, 2026	69.85	69.85	68.23	68.67	68.57	-1.97%	1,846,104
Mar 19, 2026	69.60	70.36	69.26	70.04	69.95	-0.38%	1,556,352
Mar 18, 2026	71.00	71.23	70.31	70.31	70.22	-1.28%	988,290
Mar 17, 2026	71.39	71.63	70.99	71.23	71.13	0.19%	715,956
Mar 16, 2026	70.91	71.55	70.85	71.09	70.99	1.28%	1,490,514
Mar 13, 2026	71.19	71.54	70.08	70.19	70.09	-1.01%	1,428,984
Mar 12, 2026	71.58	71.58	70.73	70.91	70.81	-1.68%	1,291,500
Mar 11, 2026	72.19	72.63	71.74	72.12	72.02	0.09%	1,090,332
Mar 10, 2026	72.05	72.69	71.78	72.06	71.96	0.06%	1,808,454
Mar 9, 2026	70.19	72.18	69.93	72.02	71.91	1.53%	2,572,428
Mar 6, 2026	71.02	71.66	70.72	70.93	70.83	-1.58%	1,567,956
Mar 5, 2026	71.90	72.38	71.17	72.07	71.96	-0.11%	2,487,942
Mar 4, 2026	71.56	72.42	71.47	72.15	72.04	1.12%	1,439,010
Mar 3, 2026	70.61	71.55	70.08	71.34	71.24	-0.93%	3,734,082