Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

VIZIO Holding Corp. (VZIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
11.95-0.49 (-3.94%)
At close: 04:00PM EDT
11.95 -0.02 (-0.17%)
After hours: 04:06PM EDT
Advertisement
Advertisement
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202212.3512.4511.8311.9511.95331,600
Aug 18, 202212.2712.5712.0512.4412.44331,500
Aug 17, 202212.8113.0012.2312.2812.28389,300
Aug 16, 202212.5313.1512.4613.0413.04703,200
Aug 15, 202213.0013.4212.5412.8512.85764,800
Aug 12, 202212.5013.0012.0312.9412.94952,800
Aug 11, 202212.1713.8411.8112.3312.333,645,300
Aug 10, 202210.4710.559.9810.4410.441,303,100
Aug 09, 202210.6010.779.8010.1310.13497,400
Aug 08, 202210.4110.8510.2810.6410.64538,400
Aug 05, 202210.3010.4210.1410.4210.42341,800
Aug 04, 202210.3810.4710.1210.4310.43622,100
Aug 03, 20229.8510.289.7410.2710.27713,900
Aug 02, 20229.369.889.129.739.73720,500
Aug 01, 20228.919.378.769.369.36537,400
Jul 29, 20228.909.188.319.169.161,235,600
Jul 28, 20229.249.578.949.209.20902,500
Jul 27, 20229.799.808.909.179.171,314,400
Jul 26, 20228.9010.008.709.759.756,289,700
Jul 25, 20228.828.998.658.968.96533,700
Jul 22, 20228.899.018.608.808.801,041,600
Jul 21, 20228.408.988.278.988.98780,200
Jul 20, 20227.798.557.678.498.49788,300
Jul 19, 20227.697.807.577.747.74387,000
Jul 18, 20227.477.557.357.457.45348,500
Jul 15, 20227.117.357.037.337.33417,900
Jul 14, 20227.207.236.896.956.95351,900
Jul 13, 20227.897.897.297.327.32427,500
Jul 12, 20227.848.207.848.038.03527,400
Jul 11, 20227.938.017.737.867.86337,900
Jul 08, 20227.918.247.838.058.05529,700
Jul 07, 20227.498.047.478.028.02625,000
Jul 06, 20227.437.487.257.477.47477,700
Jul 05, 20226.597.456.477.437.43618,800
Jul 01, 20226.756.856.566.756.75512,000
Jun 30, 20226.856.996.636.826.82711,700
Jun 29, 20227.627.626.847.047.04790,600
Jun 28, 20228.218.277.697.757.75694,700
Jun 27, 20228.358.377.908.148.14869,600
Jun 24, 20228.799.118.318.338.337,750,900
Jun 23, 20228.608.878.558.828.82656,900
Jun 22, 20228.498.818.328.548.54776,500
Jun 21, 20229.069.358.688.758.75896,200
Jun 17, 20229.139.308.839.069.061,046,500
Jun 16, 20228.569.068.529.039.03995,100
Jun 15, 20228.339.128.309.009.00854,900
Jun 14, 20228.218.508.108.328.32641,700
Jun 13, 20228.158.337.898.038.03628,100
Jun 10, 20228.548.778.378.478.47395,100
Jun 09, 20229.239.238.528.618.61622,100
Jun 08, 20228.679.468.679.379.37935,200
Jun 07, 20229.359.358.518.688.68885,900
Jun 06, 20229.359.709.229.529.52797,800
Jun 03, 20229.049.308.919.029.02282,600
Jun 02, 20228.909.298.909.169.16470,400
Jun 01, 20228.949.168.769.049.04505,900
May 31, 20229.039.038.598.878.87563,700
May 27, 20228.819.048.748.968.96575,400
May 26, 20228.138.678.018.588.58517,300
May 25, 20227.598.307.578.188.18409,300
May 24, 20228.378.707.637.747.74812,400
May 23, 20228.608.608.318.598.59561,200
May 20, 20228.318.608.258.608.60445,300
May 19, 20228.228.588.198.278.27726,200
May 18, 20228.438.668.198.358.35636,900
May 17, 20228.628.878.428.668.66720,700
May 16, 20228.298.848.138.428.421,024,200
May 13, 20228.208.757.718.408.401,718,400
May 12, 20227.397.897.357.577.571,400,000
May 11, 20227.357.617.207.477.47976,400
May 10, 20228.148.307.007.407.401,194,500
May 09, 20227.558.227.367.987.98767,500
May 06, 20227.628.047.287.777.77993,700
May 05, 20228.118.367.547.767.76846,700
May 04, 20227.848.427.738.378.37535,800
May 03, 20227.808.057.737.907.90403,800
May 02, 20227.307.837.287.817.81633,000
Apr 29, 20227.367.657.197.247.24596,600
Apr 28, 20227.157.656.867.477.47533,200
Apr 27, 20227.177.396.967.017.01492,100
Apr 26, 20227.077.527.077.297.29542,900
Apr 25, 20226.627.266.627.207.20761,100
Apr 22, 20226.957.056.696.706.70540,800
Apr 21, 20227.617.756.766.876.87882,800
Apr 20, 20228.408.567.557.587.58702,600
Apr 19, 20227.968.677.968.528.52819,600
Apr 18, 20227.998.117.567.997.99844,400
Apr 14, 20228.208.257.978.048.04619,600
Apr 13, 20227.758.227.668.208.20745,900
Apr 12, 20228.018.117.587.737.73690,300
Apr 11, 20227.668.087.617.867.86535,600
Apr 08, 20227.757.957.617.817.81590,600
Apr 07, 20227.968.107.617.737.73617,200
Apr 06, 20228.208.287.817.977.97789,800
Apr 05, 20228.788.958.198.458.451,448,600
Apr 04, 20229.079.188.748.848.84726,700
Apr 01, 20228.899.098.739.069.06629,600
Mar 31, 20229.759.848.888.898.89689,100
Mar 30, 20229.709.979.509.639.63414,400
Mar 29, 20229.289.759.189.749.74537,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement