The highest closing price for VOO last year was $629.39, on December 26. It was up 17.1% for the year. The latest price is $714.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $626.51 | $626.71 | $621.55 | $621.74 | 5,556,821 |
December 30 2025 | $626.77 | $627.77 | $625.99 | $626.29 | 4,180,422 |
December 29 2025 | $626.87 | $628.35 | $625.53 | $627.17 | 6,579,447 |
December 26 2025 | $629.68 | $630.61 | $628.43 | $629.39 | 3,852,111 |
December 24 2025 | $627.23 | $629.86 | $627.11 | $629.33 | 3,275,186 |
December 23 2025 | $623.54 | $627.44 | $623.52 | $627.23 | 13,798,470 |
December 22 2025 | $623.56 | $624.86 | $622.41 | $624.32 | 9,850,052 |
December 19 2025 | $616.87 | $620.98 | $616.76 | $620.41 | 10,487,010 |
December 18 2025 | $615.95 | $618.81 | $613.50 | $614.93 | 37,062,391 |
December 17 2025 | $618.07 | $618.51 | $610.13 | $610.32 | 21,356,910 |
December 16 2025 | $617.44 | $619.09 | $613.58 | $617.10 | 15,819,620 |
December 15 2025 | $623.38 | $623.38 | $617.46 | $618.83 | 11,337,200 |
December 12 2025 | $625.59 | $626.22 | $617.37 | $619.73 | 8,534,727 |
December 11 2025 | $622.83 | $626.65 | $620.13 | $626.49 | 33,921,039 |
December 10 2025 | $620.48 | $626.29 | $619.34 | $624.96 | 22,457,430 |
December 09 2025 | $621.03 | $623.03 | $620.51 | $620.95 | 12,848,980 |
December 08 2025 | $624.17 | $624.28 | $619.56 | $621.45 | 6,876,706 |
December 05 2025 | $623.12 | $625.77 | $622.31 | $623.30 | 5,693,102 |
December 04 2025 | $622.95 | $623.00 | $619.35 | $622.13 | 5,147,737 |
December 03 2025 | $618.64 | $622.61 | $617.83 | $621.61 | 6,338,404 |
December 02 2025 | $619.87 | $621.61 | $617.51 | $619.44 | 5,280,591 |
December 01 2025 | $617.06 | $620.86 | $616.99 | $618.40 | 8,382,520 |
November 28 2025 | $618.90 | $621.47 | $618.58 | $621.25 | 2,950,410 |
November 26 2025 | $615.96 | $619.67 | $615.17 | $617.83 | 5,323,215 |
November 25 2025 | $607.78 | $614.67 | $604.03 | $613.59 | 7,389,540 |
Daily pricing data for VOO dates back to 9/9/2010, and may be incomplete.