Skip to main content
Vanguard PRIMECAP Fund Admiral Shares (VPMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
180.77
+0.56 (0.31%)
Nov 22, 2024, 8:01 PM EST

VPMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 22, 2024180.77180.77180.77180.77180.770.31%
Nov 21, 2024180.21180.21180.21180.21180.210.51%
Nov 20, 2024179.29179.29179.29179.29179.290.24%
Nov 19, 2024178.86178.86178.86178.86178.860.03%
Nov 18, 2024178.81178.81178.81178.81178.810.25%
Nov 15, 2024178.37178.37178.37178.37178.37-1.76%
Nov 14, 2024181.57181.57181.57181.57181.57-0.82%
Nov 13, 2024183.08183.08183.08183.08183.08-0.27%
Nov 12, 2024183.58183.58183.58183.58183.58-1.16%
Nov 11, 2024185.73185.73185.73185.73185.730.27%
Nov 8, 2024185.23185.23185.23185.23185.230.63%
Nov 7, 2024184.07184.07184.07184.07184.071.03%
Nov 6, 2024182.20182.20182.20182.20182.202.03%
Nov 5, 2024178.58178.58178.58178.58178.580.88%
Nov 4, 2024177.03177.03177.03177.03177.03-0.43%
Nov 1, 2024177.80177.80177.80177.80177.800.37%
Oct 31, 2024177.14177.14177.14177.14177.14-1.73%
Oct 30, 2024180.26180.26180.26180.26180.26-1.15%
Oct 29, 2024182.36182.36182.36182.36182.360.39%
Oct 28, 2024181.65181.65181.65181.65181.650.50%
Oct 25, 2024180.75180.75180.75180.75180.750.12%
Oct 24, 2024180.53180.53180.53180.53180.530.30%
Oct 23, 2024179.99179.99179.99179.99179.99-0.84%
Oct 22, 2024181.52181.52181.52181.52181.52-0.11%
Oct 21, 2024181.72181.72181.72181.72181.72-0.80%
Oct 18, 2024183.18183.18183.18183.18183.180.37%
Oct 17, 2024182.51182.51182.51182.51182.51-0.07%
Oct 16, 2024182.64182.64182.64182.64182.640.55%
Oct 15, 2024181.64181.64181.64181.64181.64-1.57%
Oct 14, 2024184.54184.54184.54184.54184.540.56%
Oct 11, 2024183.51183.51183.51183.51183.510.91%
Oct 10, 2024181.86181.86181.86181.86181.86-0.22%
Oct 9, 2024182.27182.27182.27182.27182.270.71%
Oct 8, 2024180.98180.98180.98180.98180.980.43%
Oct 7, 2024180.21180.21180.21180.21180.21-0.42%
Oct 4, 2024180.97180.97180.97180.97180.970.98%
Oct 3, 2024179.21179.21179.21179.21179.21-0.59%
Oct 2, 2024180.27180.27180.27180.27180.270.18%
Oct 1, 2024179.94179.94179.94179.94179.94-0.85%
Sep 30, 2024181.48181.48181.48181.48181.480.13%
Sep 27, 2024181.24181.24181.24181.24181.24-0.61%
Sep 26, 2024182.36182.36182.36182.36182.361.67%
Sep 25, 2024179.37179.37179.37179.37179.37-0.40%
Sep 24, 2024180.09180.09180.09180.09180.090.63%
Sep 23, 2024178.96178.96178.96178.96178.960.21%
Sep 20, 2024178.58178.58178.58178.58178.58-0.76%
Sep 19, 2024179.94179.94179.94179.94179.941.87%
Sep 18, 2024176.64176.64176.64176.64176.64-0.35%
Sep 17, 2024177.26177.26177.26177.26177.26-0.01%
Sep 16, 2024177.28177.28177.28177.28177.280.07%
Sep 13, 2024177.16177.16177.16177.16177.160.20%
Sep 12, 2024176.81176.81176.81176.81176.810.24%
Sep 11, 2024176.38176.38176.38176.38176.381.11%
Sep 10, 2024174.45174.45174.45174.45174.450.33%
Sep 9, 2024173.87173.87173.87173.87173.870.79%
Sep 6, 2024172.51172.51172.51172.51172.51-1.70%
Sep 5, 2024175.49175.49175.49175.49175.49-1.10%
Sep 4, 2024177.44177.44177.44177.44177.44-0.14%
Sep 3, 2024177.68177.68177.68177.68177.68-2.21%
Aug 30, 2024181.70181.70181.70181.70181.701.21%
Aug 29, 2024179.52179.52179.52179.52179.520.04%
Aug 28, 2024179.44179.44179.44179.44179.44-0.68%
Aug 27, 2024180.67180.67180.67180.67180.670.29%
Aug 26, 2024180.14180.14180.14180.14180.14-0.48%
Aug 23, 2024181.00181.00181.00181.00181.001.04%
Aug 22, 2024179.13179.13179.13179.13179.13-1.06%
Aug 21, 2024181.04181.04181.04181.04181.040.71%
Aug 20, 2024179.77179.77179.77179.77179.770.16%
Aug 19, 2024179.49179.49179.49179.49179.490.94%
Aug 16, 2024177.81177.81177.81177.81177.810.10%
Aug 15, 2024177.63177.63177.63177.63177.631.90%
Aug 14, 2024174.31174.31174.31174.31174.310.29%
Aug 13, 2024173.80173.80173.80173.80173.801.90%
Aug 12, 2024170.56170.56170.56170.56170.56-0.08%
Aug 9, 2024170.70170.70170.70170.70170.700.84%
Aug 8, 2024169.28169.28169.28169.28169.283.66%
Aug 7, 2024163.31163.31163.31163.31163.31-1.27%
Aug 6, 2024165.41165.41165.41165.41165.411.08%
Aug 5, 2024163.65163.65163.65163.65163.65-2.90%
Aug 2, 2024168.54168.54168.54168.54168.54-3.17%
Aug 1, 2024174.05174.05174.05174.05174.05-1.61%
Jul 31, 2024176.89176.89176.89176.89176.891.61%
Jul 30, 2024174.08174.08174.08174.08174.08-0.73%
Jul 29, 2024175.36175.36175.36175.36175.36-0.12%
Jul 26, 2024175.57175.57175.57175.57175.570.53%
Jul 25, 2024174.65174.65174.65174.65174.65-1.08%
Jul 24, 2024176.55176.55176.55176.55176.55-2.00%
Jul 23, 2024180.16180.16180.16180.16180.16-0.50%
Jul 22, 2024181.06181.06181.06181.06181.061.43%
Jul 19, 2024178.50178.50178.50178.50178.50-0.63%
Jul 18, 2024179.63179.63179.63179.63179.63-1.85%
Jul 17, 2024183.01183.01183.01183.01183.01-1.76%
Jul 16, 2024186.29186.29186.29186.29186.290.58%
Jul 15, 2024185.22185.22185.22185.22185.22-0.07%
Jul 12, 2024185.35185.35185.35185.35185.350.70%
Jul 11, 2024184.06184.06184.06184.06184.06-0.74%
Jul 10, 2024185.43185.43185.43185.43185.431.09%
Jul 9, 2024183.43183.43183.43183.43183.430.37%
Jul 8, 2024182.75182.75182.75182.75182.750.26%
Jul 5, 2024182.27182.27182.27182.27182.270.30%