Get the Stockscreener App
627.13
0.73%
-4.59
Pre-market:
631.31
4.18
+0.67%
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 31, 2025, is $627.13.
- Vanguard S P 500 Etf all-time high stock price is $636.08, occurred on December 26, 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 277.88% to $627.13 now.
- The 52-week high stock price for VOO is $636.08, representing a 1.43% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for VOO is $442.80, indicating a -29.39% 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 2025 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 31, 2025 | $632.1 | $626.9 | $5.20 | 5,515,809.0 | -0.73% |
| Dec 30, 2025 | $633.2 | $631.4 | $1.80 | 4,133,162.0 | -0.14% |
| Dec 29, 2025 | $633.8 | $631.0 | $2.84 | 6,509,803.0 | -0.35% |
| Dec 26, 2025 | $636.1 | $633.9 | $2.20 | 3,811,246.0 | +0.01% |
| Dec 24, 2025 | $635.3 | $632.5 | $2.78 | 3,267,402.0 | +0.33% |
| Dec 23, 2025 | $632.9 | $628.9 | $3.96 | 13,770,723.0 | +0.47% |
| Dec 22, 2025 | $630.3 | $627.8 | $2.47 | 9,818,946.0 | +0.35% |
| Dec 19, 2025 | $628.1 | $623.9 | $4.27 | 10,443,171.0 | +0.89% |
| Dec 18, 2025 | $625.9 | $620.6 | $5.37 | 38,921,000.0 | +0.75% |
| Dec 17, 2025 | $625.6 | $617.2 | $8.48 | 21,557,962.0 | -1.10% |
| Dec 16, 2025 | $626.2 | $620.6 | $5.57 | 17,555,962.0 | -0.28% |
| Dec 15, 2025 | $630.6 | $624.6 | $5.99 | 11,383,458.0 | -0.15% |
| 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% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|
Vanguard S P 500 Etf Stock (VOO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $636.1 | $617.2 | $18.92 | 270,456,850.0 | +0.53% |
| 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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):