Get the Stockscreener App
626.87
1.08%
-6.84
After Hours:
627.10
0.23
+0.04%
Overview
News
Price History
Option Chain
Why VOO Down?
Discussions
Forecast
Stock Split
Dividend History
Vanguard S P 500 Etf Stock (VOO) Price History
The historical daily chart and data for Vanguard S P 500 Etf stock (VOO), adjusted for splits and dividends, show that the latest closing stock price as of December 12, 2025, is $626.87.
- Vanguard S P 500 Etf all-time high stock price is $634.13, occurred on October 29, 2025.
- The lowest Vanguard S P 500 Etf stock price recorded was $165.96 on January 20, 2016. Since then, Vanguard S P 500 Etf's stock price has risen over 277.72% to $626.87 now.
- The 52-week high stock price for VOO is $634.13, representing a 1.16% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for VOO is $442.80, indicating a -29.36% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vanguard S P 500 Etf (VOO) stock in the beginning of 2024 was $439.23. The stock closed the year at $351.34, a loss of over -20.01% for the year.
The table below shows more information about VOO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $633.4 | $624.5 | $8.95 | 8,504,755.0 | -1.08% |
| Dec 11, 2025 | $633.9 | $627.3 | $6.60 | 33,892,608.0 | +0.25% |
| Dec 10, 2025 | $633.5 | $626.5 | $7.03 | 33,737,221.0 | +0.65% |
| Dec 09, 2025 | $630.2 | $627.7 | $2.55 | 12,994,889.0 | -0.08% |
| Dec 08, 2025 | $631.5 | $626.7 | $4.77 | 6,845,726.0 | -0.30% |
| Dec 05, 2025 | $633.0 | $629.5 | $3.50 | 5,675,968.0 | +0.19% |
| Dec 04, 2025 | $630.2 | $626.5 | $3.70 | 5,126,226.0 | +0.08% |
| Dec 03, 2025 | $629.8 | $625.0 | $4.83 | 6,324,210.0 | +0.35% |
| Dec 02, 2025 | $628.8 | $624.6 | $4.15 | 5,263,167.0 | +0.17% |
| Dec 01, 2025 | $628.0 | $624.1 | $3.91 | 10,919,245.0 | -0.46% |
| Nov 28, 2025 | $628.6 | $625.7 | $2.92 | 2,951,798.0 | +0.55% |
| Nov 26, 2025 | $626.8 | $622.3 | $4.55 | 5,304,979.0 | +0.69% |
| Nov 25, 2025 | $621.8 | $611.0 | $10.76 | 7,287,909.0 | +0.93% |
| Nov 24, 2025 | $616.1 | $608.3 | $7.79 | 6,222,025.0 | +1.49% |
| Nov 21, 2025 | $611.0 | $598.4 | $12.63 | 9,799,088.0 | +1.00% |
| Nov 20, 2025 | $621.1 | $599.4 | $21.77 | 13,874,472.0 | -1.52% |
| Nov 19, 2025 | $613.6 | $605.7 | $7.90 | 7,350,574.0 | +0.36% |
| Nov 18, 2025 | $611.5 | $603.0 | $8.51 | 8,492,061.0 | -0.82% |
| Nov 17, 2025 | $619.4 | $608.8 | $10.64 | 8,854,322.0 | -0.94% |
| Nov 14, 2025 | $621.2 | $609.8 | $11.39 | 9,653,434.0 | -0.03% |
| Nov 13, 2025 | $626.0 | $616.5 | $9.51 | 13,025,210.0 | -1.63% |
Vanguard S P 500 Etf Stock (VOO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S P 500 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VOO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P 500 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P 500 Etf Stock (VOO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $633.9 | $624.1 | $9.77 | 137,788,770.0 | -0.25% |
| Nov, 2025 | $630.5 | $598.4 | $32.16 | 151,623,866.0 | +0.22% |
| Oct, 2025 | $634.1 | $600.2 | $33.90 | 156,632,591.0 | +2.39% |
| Sep, 2025 | $615.3 | $583.7 | $31.59 | 190,427,442.0 | +3.25% |
| Aug, 2025 | $597.1 | $569.3 | $27.78 | 123,271,993.0 | +2.08% |
| Jul, 2025 | $588.2 | $565.8 | $22.36 | 118,534,894.0 | +2.29% |
| Jun, 2025 | $569.1 | $537.8 | $31.35 | 158,118,479.0 | +4.85% |
| May, 2025 | $547.5 | $511.1 | $36.35 | 126,876,743.0 | +6.28% |
| Apr, 2025 | $521.5 | $442.8 | $78.69 | 249,183,379.0 | -0.81% |
| Mar, 2025 | $549.3 | $502.6 | $46.65 | 169,619,277.0 | -5.93% |
| Feb, 2025 | $563.9 | $535.6 | $28.34 | 89,639,980.0 | -1.27% |
| Jan, 2025 | $561.7 | $529.0 | $32.64 | 110,807,421.0 | +2.69% |
Vanguard S P 500 Etf Stock (VOO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $560.0 | $535.9 | $24.11 | 150,592,619.0 | -2.25% |
| Nov, 2024 | $554.7 | $522.0 | $32.67 | 98,783,253.0 | +5.89% |
| Oct, 2024 | $538.8 | $519.6 | $19.18 | 97,462,842.0 | -0.95% |
| Sep, 2024 | $529.9 | $495.8 | $34.12 | 141,322,053.0 | +1.86% |
| Aug, 2024 | $518.6 | $468.9 | $49.69 | 111,606,787.0 | +2.39% |
| Jul, 2024 | $519.4 | $493.9 | $25.48 | 94,681,679.0 | +1.16% |
| Jun, 2024 | $505.7 | $480.4 | $25.34 | 83,714,488.0 | +3.20% |
| May, 2024 | $490.0 | $459.2 | $30.83 | 81,106,160.0 | +5.03% |
| Apr, 2024 | $482.0 | $453.9 | $28.06 | 131,453,135.0 | -4.01% |
| Mar, 2024 | $483.2 | $464.1 | $19.18 | 106,338,835.0 | +2.95% |
| Feb, 2024 | $468.9 | $444.7 | $24.22 | 103,231,298.0 | +5.21% |
| Jan, 2024 | $451.8 | $428.6 | $23.17 | 112,954,144.0 | +1.61% |
Vanguard S P 500 Etf Stock (VOO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $438.8 | $417.5 | $21.38 | 100,204,751.0 | +4.15% |
| Nov, 2023 | $421.1 | $384.6 | $36.50 | 87,568,703.0 | +9.17% |
| Oct, 2023 | $402.5 | $375.9 | $26.56 | 112,528,860.0 | -2.17% |
| Sep, 2023 | $416.9 | $389.4 | $27.43 | 85,286,077.0 | -5.11% |
| Aug, 2023 | $420.1 | $397.9 | $22.23 | 87,307,428.0 | -1.63% |
| Jul, 2023 | $422.1 | $401.6 | $20.59 | 75,213,768.0 | +3.29% |
| Jun, 2023 | $408.8 | $383.0 | $25.79 | 86,874,968.0 | +6.09% |
| May, 2023 | $388.3 | $370.9 | $17.34 | 73,401,897.0 | +0.48% |
| Apr, 2023 | $382.1 | $371.0 | $11.14 | 59,214,021.0 | +1.59% |
| Mar, 2023 | $376.3 | $349.8 | $26.58 | 98,888,072.0 | +3.28% |
| Feb, 2023 | $384.4 | $361.7 | $22.68 | 70,631,200.0 | -2.50% |
| Jan, 2023 | $375.1 | $347.2 | $27.89 | 76,597,610.0 | +6.29% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):