Get the Stockscreener App
434.26
1.10%
-4.44
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 February 12, 2026, is $434.26.
- 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 415.87% to $434.26 now.
- The 52-week high stock price for VOOG is $456.71, representing a 5.17% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for VOOG is $286.00, indicating a -34.14% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $440.8 | $431.9 | $8.95 | 230,460.0 | -1.02% |
| Feb 11, 2026 | $444.4 | $436.2 | $8.21 | 222,471.0 | -0.15% |
| Feb 10, 2026 | $443.5 | $439.3 | $4.19 | 195,770.0 | -0.58% |
| Feb 09, 2026 | $444.3 | $435.5 | $8.78 | 201,707.0 | +1.10% |
| Feb 06, 2026 | $438.5 | $428.7 | $9.73 | 274,320.0 | +2.51% |
| Feb 05, 2026 | $431.5 | $423.9 | $7.60 | 390,047.0 | -1.57% |
| Feb 04, 2026 | $441.1 | $429.1 | $12.08 | 398,318.0 | -1.80% |
| Feb 03, 2026 | $450.5 | $437.0 | $13.51 | 292,697.0 | -1.62% |
| Feb 02, 2026 | $450.3 | $445.0 | $5.38 | 253,527.0 | +0.36% |
| Jan 30, 2026 | $450.9 | $445.2 | $5.67 | 259,060.0 | -0.91% |
| Jan 29, 2026 | $453.1 | $441.5 | $11.59 | 359,299.0 | -0.50% |
| Jan 28, 2026 | $454.7 | $451.2 | $3.53 | 201,976.0 | +0.13% |
| Jan 27, 2026 | $453.8 | $450.4 | $3.30 | 219,141.0 | +0.93% |
| Jan 26, 2026 | $449.9 | $445.2 | $4.67 | 230,755.0 | +0.69% |
| Jan 23, 2026 | $447.4 | $442.7 | $4.66 | 213,158.0 | +0.39% |
| Jan 22, 2026 | $445.0 | $441.8 | $3.21 | 219,280.0 | +0.74% |
| Jan 21, 2026 | $443.3 | $435.2 | $8.02 | 377,179.0 | +0.99% |
| Jan 20, 2026 | $441.4 | $435.5 | $5.92 | 467,298.0 | -2.41% |
| Jan 16, 2026 | $449.7 | $445.6 | $4.19 | 216,541.0 | +0.07% |
| Jan 15, 2026 | $450.1 | $445.9 | $4.19 | 214,115.0 | +0.27% |
| Jan 14, 2026 | $448.0 | $441.9 | $6.11 | 252,580.0 | -1.15% |
| Jan 13, 2026 | $452.7 | $448.6 | $4.12 | 243,963.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $450.5 | $423.9 | $26.60 | 2,459,317.0 | -2.81% |
| Jan, 2026 | $454.7 | $435.2 | $19.44 | 5,407,447.0 | +0.49% |
Vanguard S P 500 Growth Etf Stock (VOOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $452.3 | $432.4 | $19.88 | 4,107,839.0 | +0.41% |
| 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% |
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):