Skip to main content
Vanguard PRIMECAP Adm (VPMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
213.68
+1.28 (0.60%)
At close: Dec 5, 2025

VPMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 2025213.68213.68213.68213.68213.680.60%
Dec 4, 2025212.40212.40212.40212.40212.40-0.45%
Dec 3, 2025213.36213.36213.36213.36213.360.62%
Dec 2, 2025212.04212.04212.04212.04212.040.36%
Dec 1, 2025211.28211.28211.28211.28211.28-0.54%
Nov 28, 2025212.42212.42212.42212.42212.420.50%
Nov 26, 2025211.36211.36211.36211.36211.360.71%
Nov 25, 2025209.88209.88209.88209.88209.881.41%
Nov 24, 2025206.97206.97206.97206.97206.971.68%
Nov 21, 2025203.55203.55203.55203.55203.551.75%
Nov 20, 2025200.04200.04200.04200.04200.04-2.14%
Nov 19, 2025204.41204.41204.41204.41204.410.23%
Nov 18, 2025203.95203.95203.95203.95203.95-0.63%
Nov 17, 2025205.24205.24205.24205.24205.24-0.95%
Nov 14, 2025207.20207.20207.20207.20207.20-0.23%
Nov 13, 2025207.67207.67207.67207.67207.67-1.77%
Nov 12, 2025211.41211.41211.41211.41211.410.67%
Nov 11, 2025210.00210.00210.00210.00210.000.29%
Nov 10, 2025209.39209.39209.39209.39209.391.83%
Nov 7, 2025205.62205.62205.62205.62205.62-0.03%
Nov 6, 2025205.69205.69205.69205.69205.69-0.48%
Nov 5, 2025206.68206.68206.68206.68206.681.61%
Nov 4, 2025203.41203.41203.41203.41203.41-1.57%
Nov 3, 2025206.65206.65206.65206.65206.650.47%
Oct 31, 2025205.68205.68205.68205.68205.680.77%
Oct 30, 2025204.10204.10204.10204.10204.10-0.60%
Oct 29, 2025205.33205.33205.33205.33205.330.07%
Oct 28, 2025205.18205.18205.18205.18205.18-0.23%
Oct 27, 2025205.65205.65205.65205.65205.651.14%
Oct 24, 2025203.34203.34203.34203.34203.340.62%
Oct 23, 2025202.09202.09202.09202.09202.090.90%
Oct 22, 2025200.29200.29200.29200.29200.29-0.66%
Oct 21, 2025201.62201.62201.62201.62201.62-0.29%
Oct 20, 2025202.21202.21202.21202.21202.211.16%
Oct 17, 2025199.89199.89199.89199.89199.890.25%
Oct 16, 2025199.40199.40199.40199.40199.40-0.31%
Oct 15, 2025200.03200.03200.03200.03200.030.90%
Oct 14, 2025198.25198.25198.25198.25198.25-0.14%
Oct 13, 2025198.52198.52198.52198.52198.521.82%
Oct 10, 2025194.97194.97194.97194.97194.97-3.12%
Oct 9, 2025201.25201.25201.25201.25201.25-0.44%
Oct 8, 2025202.14202.14202.14202.14202.140.59%
Oct 7, 2025200.96200.96200.96200.96200.96-1.13%
Oct 6, 2025203.26203.26203.26203.26203.260.67%
Oct 3, 2025201.90201.90201.90201.90201.900.34%
Oct 2, 2025201.21201.21201.21201.21201.210.34%
Oct 1, 2025200.52200.52200.52200.52200.522.08%
Sep 30, 2025196.44196.44196.44196.44196.440.67%
Sep 29, 2025195.13195.13195.13195.13195.130.42%
Sep 26, 2025194.31194.31194.31194.31194.310.69%
Sep 25, 2025192.98192.98192.98192.98192.98-0.90%
Sep 24, 2025194.74194.74194.74194.74194.74-0.08%
Sep 23, 2025194.89194.89194.89194.89194.89-0.58%
Sep 22, 2025196.03196.03196.03196.03196.030.41%
Sep 19, 2025195.22195.22195.22195.22195.22-0.09%
Sep 18, 2025195.39195.39195.39195.39195.391.10%
Sep 17, 2025193.27193.27193.27193.27193.270.28%
Sep 16, 2025192.73192.73192.73192.73192.730.30%
Sep 15, 2025192.16192.16192.16192.16192.160.21%
Sep 12, 2025191.75191.75191.75191.75191.75-0.43%
Sep 11, 2025192.57192.57192.57192.57192.571.37%
Sep 10, 2025189.97189.97189.97189.97189.970.59%
Sep 9, 2025188.86188.86188.86188.86188.860.38%
Sep 8, 2025188.14188.14188.14188.14188.140.57%
Sep 5, 2025187.08187.08187.08187.08187.080.19%
Sep 4, 2025186.72186.72186.72186.72186.720.50%
Sep 3, 2025185.79185.79185.79185.79185.790.34%
Sep 2, 2025185.16185.16185.16185.16185.16-0.40%
Aug 29, 2025185.90185.90185.90185.90185.90-0.40%
Aug 28, 2025186.64186.64186.64186.64186.640.25%
Aug 27, 2025186.18186.18186.18186.18186.180.11%
Aug 26, 2025185.97185.97185.97185.97185.970.68%
Aug 25, 2025184.71184.71184.71184.71184.71-0.57%
Aug 22, 2025185.77185.77185.77185.77185.771.89%
Aug 21, 2025182.32182.32182.32182.32182.32-0.36%
Aug 20, 2025182.97182.97182.97182.97182.97-0.36%
Aug 19, 2025183.63183.63183.63183.63183.63-0.15%
Aug 18, 2025183.90183.90183.90183.90183.90-0.01%
Aug 15, 2025183.91183.91183.91183.91183.91-0.04%
Aug 14, 2025183.98183.98183.98183.98183.980.40%
Aug 13, 2025183.24183.24183.24183.24183.240.83%
Aug 12, 2025181.74181.74181.74181.74181.741.76%
Aug 11, 2025178.60178.60178.60178.60178.60-0.05%
Aug 8, 2025178.69178.69178.69178.69178.690.62%
Aug 7, 2025177.59177.59177.59177.59177.59-0.82%
Aug 6, 2025179.06179.06179.06179.06179.06-0.05%
Aug 5, 2025179.15179.15179.15179.15179.15-0.26%
Aug 4, 2025179.61179.61179.61179.61179.611.47%
Aug 1, 2025177.01177.01177.01177.01177.01-1.19%
Jul 31, 2025179.14179.14179.14179.14179.14-1.31%
Jul 30, 2025181.52181.52181.52181.52181.52-0.20%
Jul 29, 2025181.89181.89181.89181.89181.89-0.78%
Jul 28, 2025183.32183.32183.32183.32183.32-0.08%
Jul 25, 2025183.46183.46183.46183.46183.460.16%
Jul 24, 2025183.16183.16183.16183.16183.16-0.51%
Jul 23, 2025184.10184.10184.10184.10184.101.15%
Jul 22, 2025182.01182.01182.01182.01182.010.38%
Jul 21, 2025181.32181.32181.32181.32181.320.03%
Jul 18, 2025181.26181.26181.26181.26181.260.08%
Jul 17, 2025181.12181.12181.12181.12181.120.38%