Skip to main content
Vanguard PRIMECAP Fund Admiral Shares (VPMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
188.58
-2.30 (-1.20%)
Mar 6, 2026, 8:10 AM EST

VPMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 2026188.58188.58188.58188.58--
Mar 5, 2026188.58188.58188.58188.58188.58-1.20%
Mar 4, 2026190.88190.88190.88190.88190.881.06%
Mar 3, 2026188.88188.88188.88188.88188.88-2.10%
Mar 2, 2026192.94192.94192.94192.94192.94-0.73%
Feb 27, 2026194.35194.35194.35194.35194.35-0.07%
Feb 26, 2026194.48194.48194.48194.48194.48-0.60%
Feb 25, 2026195.65195.65195.65195.65195.650.52%
Feb 24, 2026194.63194.63194.63194.63194.630.56%
Feb 23, 2026193.55193.55193.55193.55193.55-0.74%
Feb 20, 2026194.99194.99194.99194.99194.990.54%
Feb 19, 2026193.94193.94193.94193.94193.94-0.67%
Feb 18, 2026195.24195.24195.24195.24195.240.82%
Feb 17, 2026193.66193.66193.66193.66193.66-0.10%
Feb 13, 2026193.85193.85193.85193.85193.850.22%
Feb 12, 2026193.42193.42193.42193.42193.42-0.89%
Feb 11, 2026195.15195.15195.15195.15195.150.26%
Feb 10, 2026194.64194.64194.64194.64194.64-0.66%
Feb 9, 2026195.94195.94195.94195.94195.94-0.18%
Feb 6, 2026196.29196.29196.29196.29196.292.66%
Feb 5, 2026191.21191.21191.21191.21191.21-1.25%
Feb 4, 2026193.64193.64193.64193.64193.64-0.38%
Feb 3, 2026194.37194.37194.37194.37194.37-1.29%
Feb 2, 2026196.91196.91196.91196.91196.911.17%
Jan 30, 2026194.64194.64194.64194.64194.64-1.29%
Jan 29, 2026197.18197.18197.18197.18197.180.25%
Jan 28, 2026196.69196.69196.69196.69196.690.58%
Jan 27, 2026195.55195.55195.55195.55195.550.63%
Jan 26, 2026194.32194.32194.32194.32194.32-0.09%
Jan 23, 2026194.49194.49194.49194.49194.49-0.77%
Jan 22, 2026195.99195.99195.99195.99195.990.76%
Jan 21, 2026194.52194.52194.52194.52194.522.38%
Jan 20, 2026189.99189.99189.99189.99189.99-1.61%
Jan 16, 2026193.09193.09193.09193.09193.090.07%
Jan 15, 2026192.96192.96192.96192.96192.96-0.08%
Jan 14, 2026193.12193.12193.12193.12193.12-0.28%
Jan 13, 2026193.66193.66193.66193.66193.66-0.36%
Jan 12, 2026194.36194.36194.36194.36194.360.29%
Jan 9, 2026193.79193.79193.79193.79193.791.04%
Jan 8, 2026191.80191.80191.80191.80191.80-0.47%
Jan 7, 2026192.71192.71192.71192.71192.710.27%
Jan 6, 2026192.19192.19192.19192.19192.191.82%
Jan 5, 2026188.75188.75188.75188.75188.750.56%
Jan 2, 2026187.69187.69187.69187.69187.691.50%
Dec 31, 2025184.91184.91184.91184.91184.91-0.79%
Dec 30, 2025186.38186.38186.38186.38186.38-0.09%
Dec 29, 2025186.55186.55186.55186.55186.55-0.29%
Dec 26, 2025187.09187.09187.09187.09187.09-
Dec 24, 2025187.09187.09187.09187.09187.090.43%
Dec 23, 2025186.28186.28186.28186.28186.280.10%
Dec 22, 2025186.10186.10186.10186.10186.100.90%
Dec 19, 2025184.44184.44184.44184.44184.441.35%
Dec 18, 2025181.99181.99181.99181.99181.991.29%
Dec 17, 2025179.68179.68179.68179.68179.68-15.62%
Dec 16, 2025182.50182.50182.50212.93182.50-0.25%
Dec 15, 2025182.95182.95182.95213.46182.950.22%
Dec 12, 2025182.56182.56182.56213.00182.56-0.99%
Dec 11, 2025184.39184.39184.39215.14184.39-0.01%
Dec 10, 2025184.41184.41184.41215.16184.411.40%
Dec 9, 2025181.87181.87181.87212.19181.87-0.35%
Dec 8, 2025182.50182.50182.50212.93182.50-0.35%
Dec 5, 2025183.14183.14183.14213.68183.140.60%
Dec 4, 2025182.05182.05182.05212.40182.05-0.45%
Dec 3, 2025182.87182.87182.87213.36182.870.62%
Dec 2, 2025181.74181.74181.74212.04181.740.36%
Dec 1, 2025181.09181.09181.09211.28181.09-0.54%
Nov 28, 2025182.06182.06182.06212.42182.060.50%
Nov 26, 2025181.15181.15181.15211.36181.150.71%
Nov 25, 2025179.89179.89179.89209.88179.891.41%
Nov 24, 2025177.39177.39177.39206.97177.391.68%
Nov 21, 2025174.46174.46174.46203.55174.461.75%
Nov 20, 2025171.45171.45171.45200.04171.45-2.14%
Nov 19, 2025175.20175.20175.20204.41175.200.23%
Nov 18, 2025174.80174.80174.80203.95174.80-0.63%
Nov 17, 2025175.91175.91175.91205.24175.91-0.95%
Nov 14, 2025177.59177.59177.59207.20177.59-0.23%
Nov 13, 2025177.99177.99177.99207.67177.99-1.77%
Nov 12, 2025181.20181.20181.20211.41181.200.67%
Nov 11, 2025179.99179.99179.99210.00179.990.29%
Nov 10, 2025179.47179.47179.47209.39179.471.83%
Nov 7, 2025176.24176.24176.24205.62176.23-0.03%
Nov 6, 2025176.30176.30176.30205.69176.29-0.48%
Nov 5, 2025177.14177.14177.14206.68177.141.61%
Nov 4, 2025174.34174.34174.34203.41174.34-1.57%
Nov 3, 2025177.12177.12177.12206.65177.120.47%
Oct 31, 2025176.29176.29176.29205.68176.290.77%
Oct 30, 2025174.93174.93174.93204.10174.93-0.60%
Oct 29, 2025175.99175.99175.99205.33175.990.07%
Oct 28, 2025175.86175.86175.86205.18175.86-0.23%
Oct 27, 2025176.26176.26176.26205.65176.261.14%
Oct 24, 2025174.28174.28174.28203.34174.280.62%
Oct 23, 2025173.21173.21173.21202.09173.210.90%
Oct 22, 2025171.67171.67171.67200.29171.67-0.66%
Oct 21, 2025172.81172.81172.81201.62172.81-0.29%
Oct 20, 2025173.31173.31173.31202.21173.311.16%
Oct 17, 2025171.32171.32171.32199.89171.320.25%
Oct 16, 2025170.90170.90170.90199.40170.90-0.31%
Oct 15, 2025171.44171.44171.44200.03171.440.90%
Oct 14, 2025169.92169.92169.92198.25169.92-0.14%
Oct 13, 2025170.15170.15170.15198.52170.151.82%