Vanguard S P 500 Growth Etf (VOOG)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 05, 2026, is $78.99.

Vanguard S P 500 Growth Etf all-time high stock price is $463.95, occurred on April 17, 2026.
The lowest Vanguard S P 500 Growth Etf stock price recorded was $54.11 on April 23, 2025. Since then, Vanguard S P 500 Growth Etf's stock price has risen over 45.98% to $78.99 now.
The 52-week high stock price for VOOG is $78.84, representing a -0.19% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for VOOG is $57.29, indicating a -27.47% decrease from the current share price, occurred on May 07, 2025.
The closing price of Vanguard S P 500 Growth Etf (VOOG) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$79.18	$78.77	$0.41	893,286.0	+0.86%
May 04, 2026	$78.78	$77.83	$0.945	1,184,073.0	-0.13%
May 01, 2026	$78.84	$78.20	$0.64	1,530,684.0	+0.55%
Apr 30, 2026	$78.17	$76.81	$1.36	1,941,516.0	+0.77%
Apr 29, 2026	$77.69	$76.97	$0.72	1,173,568.0	-0.24%
Apr 28, 2026	$77.79	$77.11	$0.68	1,520,082.0	-0.98%
Apr 27, 2026	$78.43	$77.59	$0.835	1,331,680.0	+0.51%
Apr 24, 2026	$78.09	$76.93	$1.16	1,536,475.0	+1.54%
Apr 23, 2026	$77.59	$76.05	$1.54	2,040,141.0	-1.02%
Apr 22, 2026	$77.62	$76.74	$0.88	1,572,319.0	+1.77%
Apr 21, 2026	$77.27	$76.05	$1.22	1,964,835.0	-0.64%
Apr 20, 2026	$77.03	$76.24	$0.7983	1,452,594.0	-0.50%
Apr 17, 2026	$77.33	$76.66	$0.6625	1,862,910.0	+1.40%
Apr 16, 2026	$76.25	$75.52	$0.7342	1,453,338.0	+0.18%
Apr 15, 2026	$75.96	$75.05	$0.9083	1,666,608.0	+1.31%
Apr 14, 2026	$74.95	$73.82	$1.13	1,719,600.0	+2.07%
Apr 13, 2026	$73.43	$72.16	$1.27	1,427,310.0	+1.22%
Apr 10, 2026	$72.88	$72.39	$0.4967	1,167,258.0	+0.52%
Apr 09, 2026	$72.30	$71.27	$1.03	1,222,896.0	+0.79%
Apr 08, 2026	$72.32	$71.13	$1.20	2,245,824.0	+3.01%
Apr 07, 2026	$69.55	$68.25	$1.30	1,299,492.0	+0.44%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$79.18	$77.83	$1.35	3,608,043.0	+1.29%
Apr, 2026	$78.43	$67.30	$11.13	33,776,002.0	+14.84%
Mar, 2026	$72.69	$64.99	$7.70	38,721,402.0	-5.47%
Feb, 2026	$75.08	$70.65	$4.43	31,860,414.0	-3.47%
Jan, 2026	$75.78	$72.54	$3.24	32,444,682.0	+0.49%

Vanguard S P 500 Growth Etf Stock (VOOG) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$75.38	$72.07	$3.31	24,647,034.0	+0.41%
Nov, 2025	$75.67	$70.15	$5.52	24,553,686.0	-0.95%
Oct, 2025	$76.12	$71.04	$5.07	27,793,206.0	+3.38%
Sep, 2025	$73.28	$67.72	$5.57	25,287,462.0	+5.15%
Aug, 2025	$69.95	$66.85	$3.10	26,993,766.0	+0.80%
Jul, 2025	$69.54	$65.18	$4.36	30,138,816.0	+3.61%
Jun, 2025	$66.33	$61.86	$4.47	27,585,222.0	+6.23%
May, 2025	$63.04	$57.29	$5.75	30,404,076.0	+9.55%
Apr, 2025	$57.07	$47.67	$9.40	56,537,760.0	+1.87%
Mar, 2025	$61.17	$54.14	$7.03	36,517,116.0	-8.30%
Feb, 2025	$64.40	$59.29	$5.11	31,116,978.0	-2.88%
Jan, 2025	$64.41	$59.81	$4.60	41,657,520.0	+2.61%

Vanguard S P 500 Growth Etf Stock (VOOG) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$63.49	$60.57	$2.92	30,482,226.0	+1.50%
Nov, 2024	$61.03	$57.24	$3.80	25,319,760.0	+6.12%
Oct, 2024	$59.31	$56.31	$3.00	21,926,760.0	-0.72%
Sep, 2024	$58.11	$52.88	$5.22	20,046,354.0	+2.73%
Aug, 2024	$56.88	$49.31	$7.58	25,325,352.0	+2.08%
Jul, 2024	$58.42	$52.96	$5.45	24,446,034.0	-1.26%
Jun, 2024	$56.54	$51.75	$4.79	16,632,702.0	+6.65%
May, 2024	$53.02	$48.49	$4.52	14,828,400.0	+6.70%
Apr, 2024	$51.21	$47.54	$3.67	17,871,084.0	-3.84%
Mar, 2024	$51.47	$49.10	$2.37	17,156,268.0	+2.13%
Feb, 2024	$50.06	$46.67	$3.39	15,653,472.0	+7.18%
Jan, 2024	$47.70	$43.68	$4.01	16,601,178.0	+2.80%