VSLR - Vivint Solar, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 20195.095.115.015.035.03394,700
Feb 20, 20195.035.155.005.095.09549,900
Feb 19, 20194.955.054.865.015.01574,800
Feb 15, 20194.754.994.654.954.95613,300
Feb 14, 20194.534.754.494.714.71660,000
Feb 13, 20194.524.574.384.574.57422,100
Feb 12, 20194.404.584.384.504.50431,200
Feb 11, 20194.334.384.304.354.35314,600
Feb 08, 20194.304.384.234.324.32438,700
Feb 07, 20194.404.604.304.314.311,097,300
Feb 06, 20194.384.464.324.414.41381,100
Feb 05, 20194.384.484.284.384.38634,900
Feb 04, 20194.314.394.234.384.38696,100
Feb 01, 20194.424.564.194.294.29901,500
Jan 31, 20194.064.504.054.394.391,841,200
Jan 30, 20194.004.053.954.024.02603,100
Jan 29, 20194.074.113.953.963.96234,000
Jan 28, 20194.094.183.954.044.04453,100
Jan 25, 20193.994.093.984.094.09482,000
Jan 24, 20193.934.003.903.943.94603,000
Jan 23, 20194.104.173.843.933.93866,000
Jan 22, 20194.244.254.044.094.09562,400
Jan 18, 20194.194.284.144.244.24545,900
Jan 17, 20194.054.224.024.174.17775,800
Jan 16, 20194.094.243.964.064.06729,900
Jan 15, 20194.394.444.044.064.061,161,200
Jan 14, 20194.114.454.114.374.371,006,600
Jan 11, 20194.004.163.974.104.10590,600
Jan 10, 20193.994.073.893.993.99421,400
Jan 09, 20193.944.103.903.993.99577,400
Jan 08, 20194.094.153.803.903.90750,200
Jan 07, 20193.944.093.894.074.07567,100
Jan 04, 20193.774.003.773.963.96876,100
Jan 03, 20193.803.873.703.733.73788,100
Jan 02, 20193.773.913.703.843.84727,400
Dec 31, 20183.753.873.683.813.81496,800
Dec 28, 20183.733.823.633.753.75626,400
Dec 27, 20183.803.813.553.703.70768,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...