VSLR - Vivint Solar, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20197.818.057.717.967.96384,268
Jul 15, 20197.987.987.727.877.87602,600
Jul 12, 20197.647.957.577.927.92652,800
Jul 11, 20197.797.857.547.587.58530,100
Jul 10, 20197.827.837.557.767.76750,200
Jul 09, 20197.888.007.687.827.82782,100
Jul 08, 20197.968.137.877.957.95844,000
Jul 05, 20198.158.177.857.997.99918,500
Jul 03, 20198.018.407.998.108.10940,800
Jul 02, 20197.858.057.728.018.011,525,000
Jul 01, 20197.507.897.327.887.881,507,700
Jun 28, 20197.307.427.207.307.302,245,300
Jun 27, 20197.067.327.067.307.30675,900
Jun 26, 20197.107.216.877.027.02889,800
Jun 25, 20197.507.686.916.966.961,216,600
Jun 24, 20197.307.567.167.487.481,128,200
Jun 21, 20197.367.447.107.277.271,001,100
Jun 20, 20197.607.847.277.427.42940,700
Jun 19, 20197.457.537.267.497.49836,700
Jun 18, 20196.877.626.777.387.382,670,000
Jun 17, 20196.906.936.586.666.66609,000
Jun 14, 20197.097.126.706.856.85516,900
Jun 13, 20196.767.216.687.107.10757,800
Jun 12, 20196.866.896.716.756.75483,100
Jun 11, 20197.257.306.756.896.89821,000
Jun 10, 20196.897.396.887.247.241,215,600
Jun 07, 20196.846.966.756.846.84573,700
Jun 06, 20196.836.896.706.846.84618,300
Jun 05, 20196.687.006.656.886.881,016,700
Jun 04, 20196.656.766.516.686.68492,500
Jun 03, 20196.556.686.466.576.57412,200
May 31, 20196.546.596.306.526.52735,200
May 30, 20196.636.756.566.686.68542,400
May 29, 20196.656.766.486.636.63645,000
May 28, 20196.776.836.606.656.65591,800
May 24, 20196.876.946.536.786.78591,300
May 23, 20197.077.146.526.746.74871,100
May 22, 20197.077.377.017.167.161,041,400
May 21, 20196.387.246.337.097.091,449,800
May 20, 20196.306.456.146.346.34432,400
May 17, 20196.436.496.286.346.34469,400
May 16, 20196.316.606.236.496.49851,000
May 15, 20196.446.506.176.326.32911,400
May 14, 20196.106.626.066.546.541,126,000
May 13, 20196.416.415.836.056.051,464,000
May 10, 20196.456.705.626.426.421,264,200
May 09, 20197.127.156.536.616.612,011,700
May 08, 20196.947.336.727.247.242,153,100
May 07, 20196.226.906.216.886.882,595,200
May 06, 20195.806.195.686.186.18802,500
May 03, 20195.485.855.485.835.83445,700
May 02, 20195.475.485.315.475.47442,800
May 01, 20195.525.645.455.465.46430,800
Apr 30, 20195.485.525.205.415.411,113,900
Apr 29, 20195.996.035.785.815.81429,900
Apr 26, 20195.876.015.875.995.99386,100
Apr 25, 20195.936.115.785.905.90985,100
Apr 24, 20195.875.995.875.915.91606,500
Apr 23, 20195.705.915.645.875.87898,800
Apr 22, 20195.485.765.385.745.74371,200
Apr 18, 20195.605.765.455.485.48429,800
Apr 17, 20195.505.615.435.605.60377,700
Apr 16, 20195.475.505.395.465.46288,900
Apr 15, 20195.445.475.365.455.45217,500
Apr 12, 20195.575.575.385.435.43519,800
Apr 11, 20195.345.665.335.525.52805,500
Apr 10, 20195.155.375.145.345.34562,700
Apr 09, 20195.175.225.135.155.15300,700
Apr 08, 20195.215.235.085.195.19400,900
Apr 05, 20195.075.265.075.225.22484,600
Apr 04, 20195.095.165.055.075.07280,200
Apr 03, 20195.105.195.035.095.09625,700
Apr 02, 20195.085.134.975.105.10732,900
Apr 01, 20194.995.114.925.115.11821,700
Mar 29, 20194.985.004.804.974.97616,200
Mar 28, 20194.804.974.794.944.94345,100
Mar 27, 20194.794.824.694.794.79451,800
Mar 26, 20194.854.874.684.784.78470,600
Mar 25, 20194.854.914.674.814.81636,300
Mar 22, 20195.115.124.804.854.85858,900
Mar 21, 20195.225.315.085.155.15840,800
Mar 20, 20195.175.335.125.265.26588,000
Mar 19, 20195.175.195.115.185.18494,800
Mar 18, 20195.095.275.095.135.13684,000
Mar 15, 20195.055.115.005.075.071,441,400
Mar 14, 20195.075.284.915.065.06948,100
Mar 13, 20194.935.074.855.015.01526,800
Mar 12, 20194.955.064.904.914.91465,700
Mar 11, 20194.755.024.654.944.941,023,000
Mar 08, 20194.664.814.544.754.75664,800
Mar 07, 20194.734.844.604.764.76584,700
Mar 06, 20194.814.954.384.764.762,799,700
Mar 05, 20195.385.415.235.275.27745,100
Mar 04, 20195.395.405.215.365.36618,500
Mar 01, 20195.295.405.245.385.38548,500
Feb 28, 20195.385.385.155.235.23909,400
Feb 27, 20195.165.455.135.385.38687,800
Feb 26, 20195.155.235.005.165.16543,400
Feb 25, 20195.185.265.145.155.15499,800
Feb 22, 20195.035.155.015.145.14480,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...