Vulcan Value Partners (VVPLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.65
+0.86 (2.99%)
At close: Oct 15, 2026
VVPLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.99% |
| Oct 14, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.59% |
| Oct 13, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.10% |
| Oct 12, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.59% |
| Oct 9, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.16% |
| Oct 8, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.32% |
| Oct 7, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.39% |
| Oct 6, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.49% |
| Oct 5, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.86% |
| Oct 2, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.25% |
| Oct 1, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.75% |
| Sep 30, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.50% |
| Sep 29, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.60% |
| Sep 28, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.29% |
| Sep 25, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.81% |
| Sep 24, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.77% |
| Sep 23, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.87% |
| Sep 22, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.79% |
| Sep 21, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.87% |
| Sep 18, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.64% |
| Sep 17, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.02 | -0.07% |
| Sep 16, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.04 | -0.88% |
| Sep 15, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.29 | -1.20% |
| Sep 14, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.65 | 1.69% |
| Sep 11, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.16 | 0.82% |
| Sep 10, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 28.92 | -0.61% |
| Sep 9, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.10 | -1.67% |
| Sep 8, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.59 | -2.09% |
| Sep 4, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.22 | -1.45% |
| Sep 3, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 30.67 | 1.74% |
| Sep 2, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.14 | -0.36% |
| Sep 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.25 | -1.51% |
| Aug 31, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 30.72 | -0.83% |
| Aug 28, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 30.98 | 0.90% |
| Aug 27, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 30.70 | 1.31% |
| Aug 26, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.30 | -0.33% |
| Aug 25, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.40 | -0.20% |
| Aug 24, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.46 | 0.75% |
| Aug 21, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.23 | 0.79% |
| Aug 20, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.00 | -0.33% |
| Aug 19, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.10 | 1.91% |
| Aug 18, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.53 | 0.50% |
| Aug 17, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.38 | -1.72% |
| Aug 14, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 29.90 | -0.85% |
| Aug 13, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.15 | 1.97% |
| Aug 12, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.57 | -0.73% |
| Aug 11, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 29.79 | 0.23% |
| Aug 10, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 29.72 | 0.33% |
| Aug 7, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.62 | 0.57% |
| Aug 6, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.45 | -0.17% |