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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.68 | 213.68 | 213.68 | 213.68 | 213.68 | 0.60% |
| Dec 4, 2025 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | -0.45% |
| Dec 3, 2025 | 213.36 | 213.36 | 213.36 | 213.36 | 213.36 | 0.62% |
| Dec 2, 2025 | 212.04 | 212.04 | 212.04 | 212.04 | 212.04 | 0.36% |
| Dec 1, 2025 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | -0.54% |
| Nov 28, 2025 | 212.42 | 212.42 | 212.42 | 212.42 | 212.42 | 0.50% |
| Nov 26, 2025 | 211.36 | 211.36 | 211.36 | 211.36 | 211.36 | 0.71% |
| Nov 25, 2025 | 209.88 | 209.88 | 209.88 | 209.88 | 209.88 | 1.41% |
| Nov 24, 2025 | 206.97 | 206.97 | 206.97 | 206.97 | 206.97 | 1.68% |
| Nov 21, 2025 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 1.75% |
| Nov 20, 2025 | 200.04 | 200.04 | 200.04 | 200.04 | 200.04 | -2.14% |
| Nov 19, 2025 | 204.41 | 204.41 | 204.41 | 204.41 | 204.41 | 0.23% |
| Nov 18, 2025 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | -0.63% |
| Nov 17, 2025 | 205.24 | 205.24 | 205.24 | 205.24 | 205.24 | -0.95% |
| Nov 14, 2025 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | -0.23% |
| Nov 13, 2025 | 207.67 | 207.67 | 207.67 | 207.67 | 207.67 | -1.77% |
| Nov 12, 2025 | 211.41 | 211.41 | 211.41 | 211.41 | 211.41 | 0.67% |
| Nov 11, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.29% |
| Nov 10, 2025 | 209.39 | 209.39 | 209.39 | 209.39 | 209.39 | 1.83% |
| Nov 7, 2025 | 205.62 | 205.62 | 205.62 | 205.62 | 205.62 | -0.03% |
| Nov 6, 2025 | 205.69 | 205.69 | 205.69 | 205.69 | 205.69 | -0.48% |
| Nov 5, 2025 | 206.68 | 206.68 | 206.68 | 206.68 | 206.68 | 1.61% |
| Nov 4, 2025 | 203.41 | 203.41 | 203.41 | 203.41 | 203.41 | -1.57% |
| Nov 3, 2025 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | 0.47% |
| Oct 31, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | 0.77% |
| Oct 30, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | -0.60% |
| Oct 29, 2025 | 205.33 | 205.33 | 205.33 | 205.33 | 205.33 | 0.07% |
| Oct 28, 2025 | 205.18 | 205.18 | 205.18 | 205.18 | 205.18 | -0.23% |
| Oct 27, 2025 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | 1.14% |
| Oct 24, 2025 | 203.34 | 203.34 | 203.34 | 203.34 | 203.34 | 0.62% |
| Oct 23, 2025 | 202.09 | 202.09 | 202.09 | 202.09 | 202.09 | 0.90% |
| Oct 22, 2025 | 200.29 | 200.29 | 200.29 | 200.29 | 200.29 | -0.66% |
| Oct 21, 2025 | 201.62 | 201.62 | 201.62 | 201.62 | 201.62 | -0.29% |
| Oct 20, 2025 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | 1.16% |
| Oct 17, 2025 | 199.89 | 199.89 | 199.89 | 199.89 | 199.89 | 0.25% |
| Oct 16, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | -0.31% |
| Oct 15, 2025 | 200.03 | 200.03 | 200.03 | 200.03 | 200.03 | 0.90% |
| Oct 14, 2025 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | -0.14% |
| Oct 13, 2025 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | 1.82% |
| Oct 10, 2025 | 194.97 | 194.97 | 194.97 | 194.97 | 194.97 | -3.12% |
| Oct 9, 2025 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | -0.44% |
| Oct 8, 2025 | 202.14 | 202.14 | 202.14 | 202.14 | 202.14 | 0.59% |
| Oct 7, 2025 | 200.96 | 200.96 | 200.96 | 200.96 | 200.96 | -1.13% |
| Oct 6, 2025 | 203.26 | 203.26 | 203.26 | 203.26 | 203.26 | 0.67% |
| Oct 3, 2025 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | 0.34% |
| Oct 2, 2025 | 201.21 | 201.21 | 201.21 | 201.21 | 201.21 | 0.34% |
| Oct 1, 2025 | 200.52 | 200.52 | 200.52 | 200.52 | 200.52 | 2.08% |
| Sep 30, 2025 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | 0.67% |
| Sep 29, 2025 | 195.13 | 195.13 | 195.13 | 195.13 | 195.13 | 0.42% |
| Sep 26, 2025 | 194.31 | 194.31 | 194.31 | 194.31 | 194.31 | 0.69% |