Vulcan Value Partners (VVPLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.60
-0.21 (-0.68%)
Sep 12, 2025, 4:00 PM EDT
VVPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.16% |
| Sep 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.68% |
| Sep 11, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.55% |
| Sep 10, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.08% |
| Sep 9, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.49% |
| Sep 8, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.16% |
| Sep 5, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.40% |
| Sep 4, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.30% |
| Sep 3, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.56% |
| Sep 2, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.99% |
| Aug 29, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.07% |
| Aug 28, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.26% |
| Aug 27, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.30% |
| Aug 26, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.26% |
| Aug 25, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.79% |
| Aug 22, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 2.24% |
| Aug 21, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.47% |
| Aug 20, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.40% |
| Aug 19, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.27% |
| Aug 18, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.07% |
| Aug 15, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.91% |
| Aug 14, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.57% |
| Aug 13, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.53% |
| Aug 12, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.17% |
| Aug 11, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.41% |
| Aug 8, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.72% |
| Aug 7, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.14% |
| Aug 6, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.38% |
| Aug 5, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.21% |
| Aug 4, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.94% |
| Aug 1, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -1.75% |
| Jul 31, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.22% |
| Jul 30, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.20% |
| Jul 29, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.64% |
| Jul 28, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.40% |
| Jul 25, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.57% |
| Jul 24, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.13% |
| Jul 23, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.15% |
| Jul 22, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 3.04% |
| Jul 21, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.03% |
| Jul 18, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.42% |
| Jul 17, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.03% |
| Jul 16, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.63% |
| Jul 15, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.28% |
| Jul 14, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.17% |
| Jul 11, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.06% |
| Jul 10, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.38% |
| Jul 9, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.24% |
| Jul 8, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.52% |
| Jul 7, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.06% |