Get the Stockscreener App
582.96
2.01%
-11.96
After Hours:
581.90
-1.06
-0.18%
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 March 27, 2026, is $582.96.
- Vanguard S P 500 Etf all-time high stock price is $641.81, occurred on January 28, 2026.
- 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 251.27% to $582.96 now.
- The 52-week high stock price for VOO is $641.81, representing a 10.10% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for VOO is $442.80, indicating a -24.04% 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 |
|---|---|---|---|---|---|
| Mar 27, 2026 | $590.8 | $582.0 | $8.80 | 11,625,443.0 | -2.01% |
| Mar 26, 2026 | $603.9 | $594.7 | $9.23 | 7,664,937.0 | -1.77% |
| Mar 25, 2026 | $609.4 | $603.4 | $6.08 | 23,261,888.0 | +0.54% |
| Mar 24, 2026 | $605.9 | $599.3 | $6.59 | 18,318,863.0 | -0.34% |
| Mar 23, 2026 | $611.0 | $603.1 | $7.97 | 23,982,324.0 | +1.09% |
| Mar 20, 2026 | $605.6 | $594.6 | $11.03 | 17,849,821.0 | -1.45% |
| Mar 19, 2026 | $609.7 | $602.5 | $7.15 | 10,220,192.0 | -0.27% |
| Mar 18, 2026 | $615.9 | $608.1 | $7.76 | 16,117,441.0 | -1.38% |
| Mar 17, 2026 | $620.3 | $616.3 | $4.00 | 9,926,868.0 | +0.28% |
| Mar 16, 2026 | $618.1 | $613.5 | $4.54 | 8,277,257.0 | +1.00% |
| Mar 13, 2026 | $618.3 | $608.2 | $10.08 | 25,498,646.0 | -0.56% |
| Mar 12, 2026 | $617.7 | $612.4 | $5.29 | 15,418,022.0 | -1.53% |
| Mar 11, 2026 | $625.4 | $619.3 | $6.13 | 6,331,615.0 | -0.11% |
| Mar 10, 2026 | $628.5 | $620.6 | $7.87 | 15,547,082.0 | -0.17% |
| Mar 09, 2026 | $625.3 | $609.2 | $16.12 | 14,513,045.0 | +0.87% |
| Mar 06, 2026 | $621.8 | $616.0 | $5.82 | 9,695,109.0 | -1.34% |
| Mar 05, 2026 | $630.5 | $621.4 | $9.10 | 12,167,899.0 | -0.53% |
| Mar 04, 2026 | $632.0 | $625.1 | $6.89 | 13,403,496.0 | +0.71% |
| Mar 03, 2026 | $627.8 | $615.9 | $11.91 | 18,373,788.0 | -0.88% |
| Mar 02, 2026 | $633.3 | $623.6 | $9.74 | 9,146,721.0 | +0.04% |
| Feb 27, 2026 | $631.7 | $626.9 | $4.75 | 10,448,074.0 | -0.46% |
| Feb 26, 2026 | $637.8 | $629.4 | $8.34 | 9,445,748.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $633.3 | $582.0 | $51.31 | 298,965,900.0 | -7.62% |
| Feb, 2026 | $641.1 | $621.5 | $19.65 | 181,531,403.0 | -0.81% |
| Jan, 2026 | $641.8 | $622.2 | $19.59 | 171,406,956.0 | +1.45% |
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% |
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):