Vanguard PRIMECAP Fund Investor Shares (VPMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
178.65
-3.43 (-1.88%)
At close: Mar 6, 2026
VPMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | -1.88% |
| Mar 5, 2026 | 182.08 | 182.08 | 182.08 | 182.08 | 182.08 | -1.20% |
| Mar 4, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 1.06% |
| Mar 3, 2026 | 182.37 | 182.37 | 182.37 | 182.37 | 182.37 | -2.10% |
| Mar 2, 2026 | 186.29 | 186.29 | 186.29 | 186.29 | 186.29 | -0.72% |
| Feb 27, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | -0.07% |
| Feb 26, 2026 | 187.78 | 187.78 | 187.78 | 187.78 | 187.78 | -0.60% |
| Feb 25, 2026 | 188.91 | 188.91 | 188.91 | 188.91 | 188.91 | 0.53% |
| Feb 24, 2026 | 187.92 | 187.92 | 187.92 | 187.92 | 187.92 | 0.56% |
| Feb 23, 2026 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | -0.74% |
| Feb 20, 2026 | 188.27 | 188.27 | 188.27 | 188.27 | 188.27 | 0.54% |
| Feb 19, 2026 | 187.26 | 187.26 | 187.26 | 187.26 | 187.26 | -0.67% |
| Feb 18, 2026 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | 0.82% |
| Feb 17, 2026 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | -0.10% |
| Feb 13, 2026 | 187.18 | 187.18 | 187.18 | 187.18 | 187.18 | 0.22% |
| Feb 12, 2026 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | -0.89% |
| Feb 11, 2026 | 188.43 | 188.43 | 188.43 | 188.43 | 188.43 | 0.26% |
| Feb 10, 2026 | 187.94 | 187.94 | 187.94 | 187.94 | 187.94 | -0.66% |
| Feb 9, 2026 | 189.19 | 189.19 | 189.19 | 189.19 | 189.19 | -0.18% |
| Feb 6, 2026 | 189.53 | 189.53 | 189.53 | 189.53 | 189.53 | 2.65% |
| Feb 5, 2026 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | -1.26% |
| Feb 4, 2026 | 186.98 | 186.98 | 186.98 | 186.98 | 186.98 | -0.37% |
| Feb 3, 2026 | 187.68 | 187.68 | 187.68 | 187.68 | 187.68 | -1.29% |
| Feb 2, 2026 | 190.13 | 190.13 | 190.13 | 190.13 | 190.13 | 1.17% |
| Jan 30, 2026 | 187.94 | 187.94 | 187.94 | 187.94 | 187.94 | -1.29% |
| Jan 29, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 0.25% |
| Jan 28, 2026 | 189.92 | 189.92 | 189.92 | 189.92 | 189.92 | 0.58% |
| Jan 27, 2026 | 188.82 | 188.82 | 188.82 | 188.82 | 188.82 | 0.63% |
| Jan 26, 2026 | 187.64 | 187.64 | 187.64 | 187.64 | 187.64 | -0.09% |
| Jan 23, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -0.77% |
| Jan 22, 2026 | 189.26 | 189.26 | 189.26 | 189.26 | 189.26 | 0.76% |
| Jan 21, 2026 | 187.83 | 187.83 | 187.83 | 187.83 | 187.83 | 2.38% |
| Jan 20, 2026 | 183.46 | 183.46 | 183.46 | 183.46 | 183.46 | -1.60% |
| Jan 16, 2026 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | 0.06% |
| Jan 15, 2026 | 186.33 | 186.33 | 186.33 | 186.33 | 186.33 | -0.08% |
| Jan 14, 2026 | 186.48 | 186.48 | 186.48 | 186.48 | 186.48 | -0.28% |
| Jan 13, 2026 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | -0.36% |
| Jan 12, 2026 | 187.69 | 187.69 | 187.69 | 187.69 | 187.69 | 0.30% |
| Jan 9, 2026 | 187.13 | 187.13 | 187.13 | 187.13 | 187.13 | 1.04% |
| Jan 8, 2026 | 185.21 | 185.21 | 185.21 | 185.21 | 185.21 | -0.47% |
| Jan 7, 2026 | 186.09 | 186.09 | 186.09 | 186.09 | 186.09 | 0.27% |
| Jan 6, 2026 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | 1.82% |
| Jan 5, 2026 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | 0.56% |
| Jan 2, 2026 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | 1.51% |
| Dec 31, 2025 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | -0.79% |
| Dec 30, 2025 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | -0.09% |
| Dec 29, 2025 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | -0.29% |
| Dec 26, 2025 | 180.67 | 180.67 | 180.67 | 180.67 | 180.67 | - |
| Dec 24, 2025 | 180.67 | 180.67 | 180.67 | 180.67 | 180.67 | 0.43% |
| Dec 23, 2025 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | 0.09% |
| Dec 22, 2025 | 179.72 | 179.72 | 179.72 | 179.72 | 179.72 | 0.90% |
| Dec 19, 2025 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | 1.34% |
| Dec 18, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 1.29% |
| Dec 17, 2025 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | -15.54% |
| Dec 16, 2025 | 176.24 | 176.24 | 176.24 | 205.45 | 176.24 | -0.24% |
| Dec 15, 2025 | 176.67 | 176.67 | 176.67 | 205.95 | 176.67 | 0.21% |
| Dec 12, 2025 | 176.30 | 176.30 | 176.30 | 205.51 | 176.29 | -1.00% |
| Dec 11, 2025 | 178.07 | 178.07 | 178.07 | 207.58 | 178.07 | -0.01% |
| Dec 10, 2025 | 178.09 | 178.09 | 178.09 | 207.60 | 178.09 | 1.40% |
| Dec 9, 2025 | 175.63 | 175.63 | 175.63 | 204.73 | 175.63 | -0.35% |
| Dec 8, 2025 | 176.24 | 176.24 | 176.24 | 205.45 | 176.24 | -0.35% |
| Dec 5, 2025 | 176.86 | 176.86 | 176.86 | 206.17 | 176.86 | 0.61% |
| Dec 4, 2025 | 175.80 | 175.80 | 175.80 | 204.93 | 175.80 | -0.46% |
| Dec 3, 2025 | 176.60 | 176.60 | 176.60 | 205.87 | 176.60 | 0.63% |
| Dec 2, 2025 | 175.51 | 175.51 | 175.51 | 204.59 | 175.51 | 0.36% |
| Dec 1, 2025 | 174.88 | 174.88 | 174.88 | 203.86 | 174.88 | -0.54% |
| Nov 28, 2025 | 175.82 | 175.82 | 175.82 | 204.96 | 175.82 | 0.51% |
| Nov 26, 2025 | 174.94 | 174.94 | 174.94 | 203.93 | 174.94 | 0.70% |
| Nov 25, 2025 | 173.72 | 173.72 | 173.72 | 202.51 | 173.72 | 1.41% |
| Nov 24, 2025 | 171.31 | 171.31 | 171.31 | 199.70 | 171.31 | 1.68% |
| Nov 21, 2025 | 168.48 | 168.48 | 168.48 | 196.40 | 168.48 | 1.75% |
| Nov 20, 2025 | 165.58 | 165.58 | 165.58 | 193.02 | 165.58 | -2.13% |
| Nov 19, 2025 | 169.19 | 169.19 | 169.19 | 197.23 | 169.19 | 0.22% |
| Nov 18, 2025 | 168.82 | 168.82 | 168.82 | 196.79 | 168.81 | -0.63% |
| Nov 17, 2025 | 169.89 | 169.89 | 169.89 | 198.04 | 169.89 | -0.95% |
| Nov 14, 2025 | 171.51 | 171.51 | 171.51 | 199.93 | 171.51 | -0.22% |
| Nov 13, 2025 | 171.89 | 171.89 | 171.89 | 200.38 | 171.89 | -1.77% |
| Nov 12, 2025 | 174.99 | 174.99 | 174.99 | 203.99 | 174.99 | 0.67% |
| Nov 11, 2025 | 173.82 | 173.82 | 173.82 | 202.63 | 173.82 | 0.29% |
| Nov 10, 2025 | 173.32 | 173.32 | 173.32 | 202.04 | 173.32 | 1.83% |
| Nov 7, 2025 | 170.20 | 170.20 | 170.20 | 198.41 | 170.20 | -0.04% |
| Nov 6, 2025 | 170.26 | 170.26 | 170.26 | 198.48 | 170.26 | -0.48% |
| Nov 5, 2025 | 171.08 | 171.08 | 171.08 | 199.43 | 171.08 | 1.60% |
| Nov 4, 2025 | 168.38 | 168.38 | 168.38 | 196.28 | 168.38 | -1.56% |
| Nov 3, 2025 | 171.05 | 171.05 | 171.05 | 199.40 | 171.05 | 0.47% |
| Oct 31, 2025 | 170.25 | 170.25 | 170.25 | 198.46 | 170.25 | 0.77% |
| Oct 30, 2025 | 168.94 | 168.94 | 168.94 | 196.94 | 168.94 | -0.60% |
| Oct 29, 2025 | 169.96 | 169.96 | 169.96 | 198.13 | 169.96 | 0.07% |
| Oct 28, 2025 | 169.84 | 169.84 | 169.84 | 197.99 | 169.84 | -0.23% |
| Oct 27, 2025 | 170.23 | 170.23 | 170.23 | 198.44 | 170.23 | 1.13% |
| Oct 24, 2025 | 168.33 | 168.33 | 168.33 | 196.22 | 168.33 | 0.62% |
| Oct 23, 2025 | 167.29 | 167.29 | 167.29 | 195.01 | 167.29 | 0.90% |
| Oct 22, 2025 | 165.80 | 165.80 | 165.80 | 193.27 | 165.79 | -0.66% |
| Oct 21, 2025 | 166.90 | 166.90 | 166.90 | 194.56 | 166.90 | -0.29% |
| Oct 20, 2025 | 167.39 | 167.39 | 167.39 | 195.13 | 167.39 | 1.16% |
| Oct 17, 2025 | 165.47 | 165.47 | 165.47 | 192.89 | 165.47 | 0.24% |
| Oct 16, 2025 | 165.07 | 165.07 | 165.07 | 192.42 | 165.07 | -0.31% |
| Oct 15, 2025 | 165.58 | 165.58 | 165.58 | 193.02 | 165.58 | 0.90% |
| Oct 14, 2025 | 164.11 | 164.11 | 164.11 | 191.30 | 164.11 | -0.14% |
| Oct 13, 2025 | 164.34 | 164.34 | 164.34 | 191.57 | 164.34 | 1.82% |