Vanguard PRIMECAP Fund Ad... (VPMAX)
155.54
13.12 (9.21%)
At close: Mar 31, 2025, 9:30 AM
2142 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 142.42 | 142.42 | 142.42 | 142.42 | 0.00 | 0.00% | 0 |
| Apr 8, 2025 | 142.42 | 142.42 | 142.42 | 142.42 | -2.96 | -2.04% | 0 |
| Apr 7, 2025 | 145.38 | 145.38 | 145.38 | 145.38 | -1.01 | -0.69% | 0 |
| Apr 4, 2025 | 146.39 | 146.39 | 146.39 | 146.39 | -10.22 | -6.53% | 0 |
| Apr 3, 2025 | 156.61 | 156.61 | 156.61 | 156.61 | -8.51 | -5.15% | 0 |
| Apr 2, 2025 | 165.12 | 165.12 | 165.12 | 165.12 | 1.09 | 0.66% | 0 |
| Apr 1, 2025 | 164.03 | 164.03 | 164.03 | 164.03 | -0.60 | -0.36% | 0 |
| Mar 31, 2025 | 164.63 | 164.63 | 164.63 | 164.63 | 0.35 | 0.21% | 0 |
| Mar 28, 2025 | 164.28 | 164.28 | 164.28 | 164.28 | -3.10 | -1.85% | 0 |
| Mar 27, 2025 | 167.38 | 167.38 | 167.38 | 167.38 | -0.74 | -0.44% | 0 |
| Mar 26, 2025 | 168.12 | 168.12 | 168.12 | 168.12 | -2.12 | -1.25% | 0 |
| Mar 25, 2025 | 170.24 | 170.24 | 170.24 | 170.24 | -0.58 | -0.34% | 0 |
| Mar 24, 2025 | 170.82 | 170.82 | 170.82 | 170.82 | 3.22 | 1.92% | 0 |
| Mar 21, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | -1.12 | -0.66% | 0 |
| Mar 20, 2025 | 168.72 | 168.72 | 168.72 | 168.72 | -0.54 | -0.32% | 0 |
| Mar 19, 2025 | 169.26 | 169.26 | 169.26 | 169.26 | 1.42 | 0.85% | 0 |
| Mar 18, 2025 | 167.84 | 167.84 | 167.84 | 167.84 | -1.29 | -0.76% | 0 |
| Mar 17, 2025 | 169.13 | 169.13 | 169.13 | 169.13 | 2.11 | 1.26% | 0 |
| Mar 14, 2025 | 167.02 | 167.02 | 167.02 | 167.02 | 3.56 | 2.18% | 0 |
| Mar 13, 2025 | 163.46 | 163.46 | 163.46 | 163.46 | -1.88 | -1.14% | 0 |
| Mar 12, 2025 | 165.34 | 165.34 | 165.34 | 165.34 | 1.00 | 0.61% | 0 |
| Mar 11, 2025 | 164.34 | 164.34 | 164.34 | 164.34 | -1.52 | -0.92% | 0 |
| Mar 10, 2025 | 165.86 | 165.86 | 165.86 | 165.86 | -5.62 | -3.28% | 0 |
| Mar 7, 2025 | 171.48 | 171.48 | 171.48 | 171.48 | -0.10 | -0.06% | 0 |
| Mar 6, 2025 | 171.58 | 171.58 | 171.58 | 171.58 | -2.75 | -1.58% | 0 |
| Mar 5, 2025 | 174.33 | 174.33 | 174.33 | 174.33 | 3.24 | 1.89% | 0 |
| Mar 4, 2025 | 171.09 | 171.09 | 171.09 | 171.09 | -2.12 | -1.22% | 0 |
| Mar 3, 2025 | 173.21 | 173.21 | 173.21 | 173.21 | -2.14 | -1.22% | 0 |
| Feb 28, 2025 | 175.35 | 175.35 | 175.35 | 175.35 | 1.86 | 1.07% | 0 |
| Feb 27, 2025 | 173.49 | 173.49 | 173.49 | 173.49 | -2.88 | -1.63% | 0 |
| Feb 26, 2025 | 176.37 | 176.37 | 176.37 | 176.37 | 0.80 | 0.46% | 0 |
| Feb 25, 2025 | 175.57 | 175.57 | 175.57 | 175.57 | -0.36 | -0.20% | 0 |
| Feb 24, 2025 | 175.93 | 175.93 | 175.93 | 175.93 | -0.68 | -0.39% | 0 |
| Feb 21, 2025 | 176.61 | 176.61 | 176.61 | 176.61 | -2.65 | -1.48% | 0 |
| Feb 20, 2025 | 179.26 | 179.26 | 179.26 | 179.26 | 0.26 | 0.15% | 0 |
| Feb 19, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 0.61 | 0.34% | 0 |
| Feb 18, 2025 | 178.39 | 178.39 | 178.39 | 178.39 | 1.66 | 0.94% | 0 |
| Feb 14, 2025 | 176.73 | 176.73 | 176.73 | 176.73 | 0.05 | 0.03% | 0 |
| Feb 13, 2025 | 176.68 | 176.68 | 176.68 | 176.68 | 1.84 | 1.05% | 0 |
| Feb 12, 2025 | 174.84 | 174.84 | 174.84 | 174.84 | 0.05 | 0.03% | 0 |
| Feb 11, 2025 | 174.79 | 174.79 | 174.79 | 174.79 | -0.38 | -0.22% | 0 |
| Feb 10, 2025 | 175.17 | 175.17 | 175.17 | 175.17 | 0.67 | 0.38% | 0 |
| Feb 7, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | -1.31 | -0.75% | 0 |
| Feb 6, 2025 | 175.81 | 175.81 | 175.81 | 175.81 | 0.91 | 0.52% | 0 |
| Feb 5, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 1.48 | 0.85% | 0 |
| Feb 4, 2025 | 173.42 | 173.42 | 173.42 | 173.42 | 1.61 | 0.94% | 0 |
| Feb 3, 2025 | 171.81 | 171.81 | 171.81 | 171.81 | -1.83 | -1.05% | 0 |
| Jan 31, 2025 | 173.64 | 173.64 | 173.64 | 173.64 | -1.55 | -0.88% | 0 |
| Jan 30, 2025 | 175.19 | 175.19 | 175.19 | 175.19 | 1.91 | 1.10% | 0 |
| Jan 29, 2025 | 173.28 | 173.28 | 173.28 | 173.28 | -0.19 | -0.11% | 0 |