U.S. Markets open in 4 hrs 4 mins

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.88-1.43 (-3.75%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 2021------
May 11, 202135.7337.7135.5536.8836.883,233,400
May 10, 202139.8839.9037.1538.3138.312,817,200
May 07, 202143.3743.9839.8739.9039.902,478,200
May 06, 202143.9044.4742.4543.0043.001,160,300
May 05, 202145.6446.0244.2644.4044.401,414,900
May 04, 202145.4946.2544.1245.2445.241,570,000
May 03, 202147.3147.3345.8245.9245.92870,300
Apr 30, 202147.1347.3445.6746.2746.27961,400
Apr 29, 202148.6548.8046.8847.1547.151,603,900
Apr 28, 202147.5048.1747.1347.2747.271,667,800
Apr 27, 202146.9348.6046.6047.7247.721,652,100
Apr 26, 202145.5048.4445.5048.1448.142,209,600
Apr 23, 202143.7545.6043.5045.4945.491,926,800
Apr 22, 202143.5744.1942.9043.4543.452,181,700
Apr 21, 202141.6943.7140.8842.8542.852,194,600
Apr 20, 202141.6941.7439.8441.6241.622,232,400
Apr 19, 202141.0541.9539.5841.8541.851,629,000
Apr 16, 202142.0042.2540.8741.4841.48754,500
Apr 15, 202142.4542.8340.8842.0342.03749,200
Apr 14, 202142.0743.3241.3941.8541.851,633,400
Apr 13, 202142.3042.3040.8142.0742.071,830,200
Apr 12, 202139.8640.9139.4440.8140.812,474,200
Apr 09, 202139.4840.3738.7440.3440.341,464,000
Apr 08, 202139.5840.0039.1239.7439.74795,500
Apr 07, 202139.6339.7638.0738.4438.44731,900
Apr 06, 202140.1940.3539.3339.8639.86894,100
Apr 05, 202139.8040.8339.7140.4940.491,470,600
Apr 01, 202139.2139.6338.4139.2239.221,601,600
Mar 31, 202137.8439.4837.7938.9938.991,561,800
Mar 30, 202136.8337.5936.1237.4437.441,153,900
Mar 29, 202137.3338.3636.6937.0237.021,722,600
Mar 26, 202135.7937.4935.2937.4337.432,084,200
Mar 25, 202134.6136.3333.5035.6835.681,643,600
Mar 24, 202137.0237.2935.3735.5835.582,110,100
Mar 23, 202137.3538.6436.2736.8036.802,627,100
Mar 22, 202137.1637.9436.6037.1637.162,780,100
Mar 19, 202136.0737.4635.5336.7836.786,721,100
Mar 18, 202136.3536.9835.7735.9635.962,649,700
Mar 17, 202136.8438.3035.7837.2337.234,023,500
Mar 16, 202137.7038.4936.6637.2137.212,151,000
Mar 15, 202137.6338.7536.3037.4337.432,464,100
Mar 12, 202135.0838.7835.0637.6037.603,067,100
Mar 11, 202134.3836.8634.3436.4136.413,835,100
Mar 10, 202135.2636.3833.7034.1034.105,647,700
Mar 09, 202134.2235.7533.9434.2234.223,988,600
Mar 08, 202131.5033.4330.5133.0833.084,568,500
Mar 05, 202132.0532.5026.9631.9731.9710,964,600
Mar 04, 202134.5935.4929.7031.6131.6119,690,900
Mar 03, 202147.6148.3343.4743.9043.903,148,400
Mar 02, 202147.5549.0347.1647.8747.872,014,900
Mar 01, 202145.4447.8045.0646.9346.931,635,000
Feb 26, 202143.1944.7342.0244.2544.251,828,500
Feb 25, 202145.8747.4542.3042.9742.971,884,400
Feb 24, 202146.2746.7445.0546.0246.021,732,800
Feb 23, 202145.1646.8743.0746.5046.502,313,100
Feb 22, 202148.6149.3046.6047.6747.672,292,800
Feb 19, 202148.8449.5047.6849.4849.481,616,200
Feb 18, 202146.9049.4546.1348.7048.701,887,600
Feb 17, 202150.5250.5247.0247.8747.872,218,800
Feb 16, 202151.7153.3350.3150.3150.311,946,400
Feb 12, 202148.0350.9747.9050.9350.931,802,500
Feb 11, 202149.5050.9748.2548.6348.631,956,600
Feb 10, 202150.0450.7247.4048.9648.963,194,300
Feb 09, 202148.7150.0648.4249.8249.823,665,800
Feb 08, 202147.9449.7247.0149.5949.594,758,100
Feb 05, 202143.4646.9843.1046.7146.714,705,400
Feb 04, 202141.6544.2441.0343.0343.034,306,100
Feb 03, 202140.6841.3339.5240.4040.401,732,600
Feb 02, 202141.2242.3039.9639.9939.994,639,200
Feb 01, 202137.2140.9237.2040.3040.305,297,800
Jan 29, 202136.1537.5235.6636.8336.833,925,800
Jan 28, 202137.3037.6235.2935.7835.782,701,900
Jan 27, 202138.5139.0636.5037.2837.282,830,000
Jan 26, 202139.0039.2438.0038.6838.683,125,600
Jan 25, 202137.3738.8636.5538.3938.394,548,200
Jan 22, 202136.6436.9436.0536.5536.552,400,800
Jan 21, 202137.1037.8936.7036.7436.743,431,400
Jan 20, 202136.5538.0936.2336.5836.583,969,700
Jan 19, 202137.3037.5036.0236.2636.262,268,700
Jan 15, 202138.4038.7436.1336.8436.842,893,400
Jan 14, 202139.0739.3138.0838.2438.242,617,500
Jan 13, 202139.1839.7138.7038.8938.892,319,200
Jan 12, 202139.9040.1938.2839.0039.003,773,100
Jan 11, 202140.1440.9138.8940.3040.302,309,100
Jan 08, 202142.0542.0540.0940.7440.743,479,400
Jan 07, 202141.0942.5140.9941.6041.603,430,900
Jan 06, 202139.8241.1739.6440.4540.452,659,000
Jan 05, 202139.0441.8038.6040.0740.071,659,500
Jan 04, 202140.9341.6839.6839.9739.971,659,900
Dec 31, 202043.4843.4840.9340.9740.971,512,900
Dec 30, 202043.3544.9243.0143.8043.801,834,900
Dec 29, 202044.0044.0342.7043.4643.461,927,800
Dec 28, 202043.1544.3441.6443.9743.972,258,700
Dec 24, 202042.9643.8042.3742.8942.891,021,900
Dec 23, 202044.4744.6042.8343.5643.562,191,500
Dec 22, 202042.0044.0041.5043.7043.703,253,200
Dec 21, 202039.8641.8939.2541.7041.702,525,800
Dec 18, 202039.9341.8439.6141.0441.044,442,300
Dec 17, 202039.7539.9538.5839.6839.683,678,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...