Get the Stockscreener App
442.63
1.41%
-6.235
Vanguard S P 500 Growth Etf Stock (VOOG) Price History
The historical daily chart and data for Vanguard S P 500 Growth Etf stock (VOOG), show that the latest closing stock price as of December 12, 2025, is $442.63.
- Vanguard S P 500 Growth Etf all-time high stock price is $456.71, occurred on October 29, 2025.
- The lowest Vanguard S P 500 Growth Etf stock price recorded was $84.18 on August 24, 2015. Since then, Vanguard S P 500 Growth Etf's stock price has risen over 425.82% to $442.63 now.
- The 52-week high stock price for VOOG is $456.71, representing a 3.18% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for VOOG is $286.00, indicating a -35.39% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vanguard S P 500 Growth Etf (VOOG) stock in the beginning of 2024 was $303.98. The stock closed the year at $210.94, a loss of over -30.61% for the year.
The table below shows more information about VOOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $448.0 | $439.2 | $8.79 | 214,721.0 | -1.38% |
| Dec 11, 2025 | $449.0 | $443.1 | $6.00 | 175,834.0 | -0.09% |
| Dec 10, 2025 | $450.3 | $445.3 | $4.95 | 194,308.0 | +0.38% |
| Dec 09, 2025 | $448.6 | $446.0 | $2.59 | 139,784.0 | +0.03% |
| Dec 08, 2025 | $450.5 | $445.9 | $4.55 | 251,471.0 | -0.37% |
| Dec 05, 2025 | $450.7 | $447.8 | $2.94 | 187,035.0 | +0.33% |
| Dec 04, 2025 | $448.3 | $445.3 | $3.00 | 153,803.0 | +0.37% |
| Dec 03, 2025 | $446.9 | $442.6 | $4.31 | 181,250.0 | +0.19% |
| Dec 02, 2025 | $447.5 | $443.4 | $4.09 | 306,605.0 | +0.37% |
| Dec 01, 2025 | $445.6 | $441.5 | $4.17 | 230,546.0 | -0.55% |
| Nov 28, 2025 | $445.9 | $444.1 | $1.79 | 81,566.0 | +0.43% |
| Nov 26, 2025 | $445.2 | $441.8 | $3.44 | 164,734.0 | +0.72% |
| Nov 25, 2025 | $441.9 | $432.3 | $9.62 | 221,644.0 | +0.73% |
| Nov 24, 2025 | $438.3 | $431.0 | $7.31 | 245,577.0 | +2.45% |
| Nov 21, 2025 | $432.1 | $420.9 | $11.20 | 219,419.0 | +0.61% |
| Nov 20, 2025 | $443.6 | $424.0 | $19.65 | 335,769.0 | -1.76% |
| Nov 19, 2025 | $435.8 | $428.6 | $7.26 | 229,344.0 | +0.98% |
| Nov 18, 2025 | $432.2 | $424.9 | $7.29 | 292,000.0 | -1.15% |
| Nov 17, 2025 | $439.1 | $430.3 | $8.75 | 170,446.0 | -0.81% |
| Nov 14, 2025 | $439.2 | $428.1 | $11.06 | 221,821.0 | +0.08% |
| Nov 13, 2025 | $443.5 | $434.6 | $8.95 | 266,038.0 | -2.20% |
| Nov 12, 2025 | $449.0 | $443.8 | $5.20 | 152,469.0 | -0.24% |
Vanguard S P 500 Growth Etf Stock (VOOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S P 500 Growth Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VOOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S P 500 Growth Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S P 500 Growth Etf Stock (VOOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $450.7 | $439.2 | $11.57 | 2,035,357.0 | -0.73% |
| Nov, 2025 | $454.0 | $420.9 | $33.11 | 4,092,281.0 | -0.95% |
| Oct, 2025 | $456.7 | $426.3 | $30.45 | 4,632,201.0 | +3.38% |
| Sep, 2025 | $439.7 | $406.3 | $33.41 | 4,214,577.0 | +5.15% |
| Aug, 2025 | $419.7 | $401.1 | $18.60 | 4,498,961.0 | +0.80% |
| Jul, 2025 | $417.2 | $391.1 | $26.13 | 5,023,136.0 | +3.61% |
| Jun, 2025 | $398.0 | $371.2 | $26.82 | 4,597,537.0 | +6.23% |
| May, 2025 | $378.2 | $343.8 | $34.50 | 5,067,346.0 | +9.55% |
| Apr, 2025 | $342.4 | $286.0 | $56.42 | 9,422,960.0 | +1.87% |
| Mar, 2025 | $367.0 | $324.8 | $42.16 | 6,086,186.0 | -8.30% |
| Feb, 2025 | $386.4 | $355.7 | $30.66 | 5,186,163.0 | -2.88% |
| Jan, 2025 | $386.4 | $358.8 | $27.60 | 6,942,920.0 | +2.61% |
Vanguard S P 500 Growth Etf Stock (VOOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $380.9 | $363.4 | $17.55 | 5,080,371.0 | +1.50% |
| Nov, 2024 | $366.2 | $343.4 | $22.78 | 4,219,960.0 | +6.12% |
| Oct, 2024 | $355.8 | $337.8 | $18.00 | 3,654,460.0 | -0.72% |
| Sep, 2024 | $348.6 | $317.3 | $31.33 | 3,341,059.0 | +2.73% |
| Aug, 2024 | $341.3 | $295.8 | $45.46 | 4,220,892.0 | +2.08% |
| Jul, 2024 | $350.5 | $317.8 | $32.72 | 4,074,339.0 | -1.26% |
| Jun, 2024 | $339.3 | $310.5 | $28.76 | 2,772,117.0 | +6.65% |
| May, 2024 | $318.1 | $290.9 | $27.15 | 2,471,400.0 | +6.70% |
| Apr, 2024 | $307.3 | $285.2 | $22.04 | 2,978,514.0 | -3.84% |
| Mar, 2024 | $308.8 | $294.6 | $14.22 | 2,859,378.0 | +2.13% |
| Feb, 2024 | $300.4 | $280.0 | $20.37 | 2,608,912.0 | +7.18% |
| Jan, 2024 | $286.2 | $262.1 | $24.09 | 2,766,863.0 | +2.80% |
Vanguard S P 500 Growth Etf Stock (VOOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $272.7 | $259.5 | $13.24 | 2,167,444.0 | +3.40% |
| Nov, 2023 | $263.7 | $241.2 | $22.50 | 1,867,034.0 | +8.79% |
| Oct, 2023 | $255.0 | $236.4 | $18.65 | 2,094,712.0 | -2.48% |
| Sep, 2023 | $262.0 | $244.5 | $17.45 | 1,548,419.0 | -5.11% |
| Aug, 2023 | $261.6 | $247.8 | $13.78 | 2,492,287.0 | -0.66% |
| Jul, 2023 | $262.6 | $249.6 | $13.05 | 2,390,472.0 | +3.06% |
| Jun, 2023 | $254.6 | $239.4 | $15.28 | 2,734,414.0 | +5.89% |
| May, 2023 | $242.7 | $227.9 | $14.79 | 2,193,039.0 | +2.61% |
| Apr, 2023 | $234.1 | $227.6 | $6.44 | 1,936,277.0 | +1.46% |
| Mar, 2023 | $230.6 | $212.1 | $18.50 | 2,899,523.0 | +5.58% |
| Feb, 2023 | $229.4 | $217.1 | $12.31 | 2,316,962.0 | -2.05% |
| Jan, 2023 | $224.4 | $206.2 | $18.21 | 2,897,353.0 | +5.65% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):