Vanguard PRIMECAP Fund Admiral Shares (VPMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
218.90
+5.63 (2.64%)
May 8, 2026, 4:00 PM EST
VPMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | - | 2.64% |
| May 7, 2026 | 213.27 | 213.27 | 213.27 | 213.27 | 213.27 | -1.11% |
| May 6, 2026 | 215.66 | 215.66 | 215.66 | 215.66 | 215.66 | 2.41% |
| May 5, 2026 | 210.58 | 210.58 | 210.58 | 210.58 | 210.58 | 2.46% |
| May 4, 2026 | 205.52 | 205.52 | 205.52 | 205.52 | 205.52 | -0.25% |
| May 1, 2026 | 206.04 | 206.04 | 206.04 | 206.04 | 206.04 | 0.62% |
| Apr 30, 2026 | 204.77 | 204.77 | 204.77 | 204.77 | 204.77 | 1.82% |
| Apr 29, 2026 | 201.11 | 201.11 | 201.11 | 201.11 | 201.11 | 0.60% |
| Apr 28, 2026 | 199.91 | 199.91 | 199.91 | 199.91 | 199.91 | -0.92% |
| Apr 27, 2026 | 201.77 | 201.77 | 201.77 | 201.77 | 201.77 | 0.19% |
| Apr 24, 2026 | 201.38 | 201.38 | 201.38 | 201.38 | 201.38 | 1.44% |
| Apr 23, 2026 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | -0.23% |
| Apr 22, 2026 | 198.97 | 198.97 | 198.97 | 198.97 | 198.97 | 1.08% |
| Apr 21, 2026 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | -0.76% |
| Apr 20, 2026 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | -0.54% |
| Apr 17, 2026 | 199.42 | 199.42 | 199.42 | 199.42 | 199.42 | 1.43% |
| Apr 16, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 0.38% |
| Apr 15, 2026 | 195.86 | 195.86 | 195.86 | 195.86 | 195.86 | 0.12% |
| Apr 14, 2026 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | 1.62% |
| Apr 13, 2026 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | 1.23% |
| Apr 10, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | -0.45% |
| Apr 9, 2026 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | 0.73% |
| Apr 8, 2026 | 189.67 | 189.67 | 189.67 | 189.67 | 189.67 | 3.62% |
| Apr 7, 2026 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | -0.08% |
| Apr 6, 2026 | 183.19 | 183.19 | 183.19 | 183.19 | 183.19 | 0.25% |
| Apr 2, 2026 | 182.73 | 182.73 | 182.73 | 182.73 | 182.73 | -0.21% |
| Apr 1, 2026 | 183.11 | 183.11 | 183.11 | 183.11 | 183.11 | 1.83% |
| Mar 31, 2026 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | 3.30% |
| Mar 30, 2026 | 174.07 | 174.07 | 174.07 | 174.07 | 174.07 | -1.19% |
| Mar 27, 2026 | 176.16 | 176.16 | 176.16 | 176.16 | 176.16 | -1.71% |
| Mar 26, 2026 | 179.23 | 179.23 | 179.23 | 179.23 | 179.23 | -2.19% |
| Mar 25, 2026 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 0.80% |
| Mar 24, 2026 | 181.79 | 181.79 | 181.79 | 181.79 | 181.79 | -0.20% |
| Mar 23, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | 0.75% |
| Mar 20, 2026 | 180.79 | 180.79 | 180.79 | 180.79 | 180.79 | -1.79% |
| Mar 19, 2026 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | -0.31% |
| Mar 18, 2026 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | -1.24% |
| Mar 17, 2026 | 186.97 | 186.97 | 186.97 | 186.97 | 186.97 | 0.26% |
| Mar 16, 2026 | 186.49 | 186.49 | 186.49 | 186.49 | 186.49 | 1.18% |
| Mar 13, 2026 | 184.31 | 184.31 | 184.31 | 184.31 | 184.31 | 0.04% |
| Mar 12, 2026 | 184.23 | 184.23 | 184.23 | 184.23 | 184.23 | -2.19% |
| Mar 11, 2026 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | 0.31% |
| Mar 10, 2026 | 187.77 | 187.77 | 187.77 | 187.77 | 187.77 | - |
| Mar 9, 2026 | 187.77 | 187.77 | 187.77 | 187.77 | 187.77 | 1.48% |
| Mar 6, 2026 | 185.03 | 185.03 | 185.03 | 185.03 | 185.03 | -1.88% |
| Mar 5, 2026 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | -1.20% |
| Mar 4, 2026 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | 1.06% |
| Mar 3, 2026 | 188.88 | 188.88 | 188.88 | 188.88 | 188.88 | -2.10% |
| Mar 2, 2026 | 192.94 | 192.94 | 192.94 | 192.94 | 192.94 | -0.73% |
| Feb 27, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | -0.07% |