VIZIO Holding Corp. (VZIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 11.15 | 11.18 | 11.11 | 11.13 | 11.13 | 3,360,800 |
| 10 Sept 2024 | 11.19 | 11.20 | 11.15 | 11.17 | 11.17 | 3,573,400 |
| 09 Sept 2024 | 11.23 | 11.25 | 11.18 | 11.19 | 11.19 | 3,094,500 |
| 06 Sept 2024 | 11.26 | 11.30 | 11.21 | 11.25 | 11.25 | 1,987,500 |
| 05 Sept 2024 | 11.27 | 11.28 | 11.20 | 11.25 | 11.25 | 913,900 |
| 04 Sept 2024 | 11.24 | 11.30 | 11.24 | 11.28 | 11.28 | 1,078,900 |
| 03 Sept 2024 | 11.21 | 11.26 | 11.18 | 11.25 | 11.25 | 1,490,500 |
| 30 Aug 2024 | 11.21 | 11.24 | 11.18 | 11.23 | 11.23 | 825,100 |
| 29 Aug 2024 | 11.24 | 11.26 | 11.18 | 11.19 | 11.19 | 1,230,200 |
| 28 Aug 2024 | 11.20 | 11.28 | 11.18 | 11.23 | 11.23 | 2,529,900 |
| 27 Aug 2024 | 11.11 | 11.21 | 11.10 | 11.19 | 11.19 | 2,833,700 |
| 26 Aug 2024 | 11.15 | 11.15 | 11.09 | 11.12 | 11.12 | 1,445,300 |
| 23 Aug 2024 | 11.11 | 11.19 | 11.11 | 11.15 | 11.15 | 1,534,200 |
| 22 Aug 2024 | 11.15 | 11.16 | 11.11 | 11.12 | 11.12 | 1,209,300 |
| 21 Aug 2024 | 11.16 | 11.16 | 11.10 | 11.14 | 11.14 | 1,716,400 |
| 20 Aug 2024 | 11.15 | 11.17 | 11.12 | 11.13 | 11.13 | 755,000 |
| 19 Aug 2024 | 11.12 | 11.23 | 11.11 | 11.15 | 11.15 | 1,958,300 |
| 16 Aug 2024 | 11.07 | 11.16 | 11.07 | 11.11 | 11.11 | 1,656,700 |
| 15 Aug 2024 | 11.10 | 11.12 | 11.03 | 11.07 | 11.07 | 1,758,100 |
| 14 Aug 2024 | 11.12 | 11.14 | 11.02 | 11.05 | 11.05 | 2,678,700 |
| 13 Aug 2024 | 11.16 | 11.17 | 11.12 | 11.15 | 11.15 | 1,520,600 |
| 12 Aug 2024 | 11.11 | 11.18 | 11.08 | 11.16 | 11.16 | 2,136,700 |
| 09 Aug 2024 | 11.05 | 11.14 | 11.02 | 11.11 | 11.11 | 1,675,000 |
| 08 Aug 2024 | 10.99 | 11.08 | 10.97 | 11.02 | 11.02 | 2,256,500 |
| 07 Aug 2024 | 11.00 | 11.01 | 10.92 | 10.97 | 10.97 | 2,921,800 |
| 06 Aug 2024 | 10.95 | 11.05 | 10.94 | 11.00 | 11.00 | 2,631,500 |
| 05 Aug 2024 | 10.85 | 10.98 | 10.61 | 10.97 | 10.97 | 3,286,000 |
| 02 Aug 2024 | 10.96 | 11.01 | 10.95 | 10.99 | 10.99 | 1,017,300 |
| 01 Aug 2024 | 10.98 | 11.02 | 10.96 | 11.00 | 11.00 | 1,296,200 |
| 31 Jul 2024 | 10.98 | 11.01 | 10.96 | 10.98 | 10.98 | 1,522,700 |
| 30 Jul 2024 | 11.03 | 11.06 | 10.97 | 10.98 | 10.98 | 1,426,800 |
| 29 Jul 2024 | 10.99 | 11.02 | 10.95 | 11.00 | 11.00 | 716,600 |
| 26 Jul 2024 | 11.04 | 11.07 | 10.96 | 11.02 | 11.02 | 2,062,700 |
| 25 Jul 2024 | 11.01 | 11.02 | 10.96 | 11.00 | 11.00 | 1,271,600 |
| 24 Jul 2024 | 11.01 | 11.03 | 10.95 | 10.98 | 10.98 | 1,830,200 |
| 23 Jul 2024 | 11.00 | 11.06 | 10.97 | 11.04 | 11.04 | 1,688,600 |
| 22 Jul 2024 | 10.99 | 11.06 | 10.97 | 11.04 | 11.04 | 1,267,500 |
| 19 Jul 2024 | 10.96 | 11.01 | 10.95 | 10.99 | 10.99 | 1,232,700 |
| 18 Jul 2024 | 10.96 | 11.00 | 10.95 | 10.98 | 10.98 | 1,205,800 |
| 17 Jul 2024 | 10.95 | 11.02 | 10.95 | 10.96 | 10.96 | 1,733,100 |
| 16 Jul 2024 | 10.95 | 11.04 | 10.90 | 11.01 | 11.01 | 4,612,600 |
| 15 Jul 2024 | 10.94 | 10.95 | 10.86 | 10.92 | 10.92 | 2,483,200 |
| 12 Jul 2024 | 10.96 | 10.96 | 10.88 | 10.90 | 10.90 | 1,111,000 |
| 11 Jul 2024 | 10.90 | 10.97 | 10.85 | 10.95 | 10.95 | 1,722,700 |
| 10 Jul 2024 | 10.80 | 10.92 | 10.78 | 10.89 | 10.89 | 3,341,300 |
| 09 Jul 2024 | 10.77 | 10.84 | 10.75 | 10.82 | 10.82 | 1,197,700 |
| 08 Jul 2024 | 10.69 | 10.80 | 10.68 | 10.79 | 10.79 | 1,395,400 |
| 05 Jul 2024 | 10.68 | 10.74 | 10.61 | 10.73 | 10.73 | 1,819,500 |
| 03 Jul 2024 | 10.72 | 10.73 | 10.68 | 10.68 | 10.68 | 1,223,900 |
| 02 Jul 2024 | 10.80 | 10.81 | 10.66 | 10.70 | 10.70 | 3,381,900 |
| 01 Jul 2024 | 10.76 | 10.83 | 10.76 | 10.82 | 10.82 | 1,234,400 |
| 28 Jun 2024 | 10.73 | 10.87 | 10.72 | 10.80 | 10.80 | 5,330,300 |
| 27 Jun 2024 | 10.72 | 10.73 | 10.68 | 10.70 | 10.70 | 1,792,200 |
| 26 Jun 2024 | 10.66 | 10.73 | 10.61 | 10.72 | 10.72 | 5,410,900 |
| 25 Jun 2024 | 10.70 | 10.72 | 10.60 | 10.66 | 10.66 | 2,302,600 |
| 24 Jun 2024 | 10.66 | 10.72 | 10.63 | 10.70 | 10.70 | 1,409,500 |
| 21 Jun 2024 | 10.67 | 10.69 | 10.58 | 10.62 | 10.62 | 4,709,100 |
| 20 Jun 2024 | 10.82 | 10.84 | 10.70 | 10.70 | 10.70 | 1,346,400 |
| 18 Jun 2024 | 10.75 | 10.85 | 10.72 | 10.81 | 10.81 | 1,881,100 |
| 17 Jun 2024 | 10.70 | 10.77 | 10.70 | 10.73 | 10.73 | 1,559,100 |
| 14 Jun 2024 | 10.65 | 10.74 | 10.62 | 10.70 | 10.70 | 1,654,500 |
| 13 Jun 2024 | 10.70 | 10.70 | 10.63 | 10.66 | 10.66 | 3,154,300 |
| 12 Jun 2024 | 10.81 | 10.82 | 10.63 | 10.66 | 10.66 | 3,307,200 |
| 11 Jun 2024 | 10.74 | 10.76 | 10.69 | 10.75 | 10.75 | 4,364,600 |
| 10 Jun 2024 | 10.76 | 10.81 | 10.74 | 10.75 | 10.75 | 2,649,900 |
| 07 Jun 2024 | 10.86 | 10.90 | 10.79 | 10.80 | 10.80 | 1,384,300 |
| 06 Jun 2024 | 10.93 | 10.95 | 10.89 | 10.92 | 10.92 | 1,507,800 |
| 05 Jun 2024 | 10.85 | 10.94 | 10.83 | 10.94 | 10.94 | 2,323,700 |
| 04 Jun 2024 | 10.74 | 10.88 | 10.70 | 10.87 | 10.87 | 3,002,900 |
| 03 Jun 2024 | 10.76 | 10.80 | 10.71 | 10.74 | 10.74 | 1,205,600 |
| 31 May 2024 | 10.70 | 10.76 | 10.67 | 10.74 | 10.74 | 3,526,600 |
| 30 May 2024 | 10.59 | 10.73 | 10.55 | 10.66 | 10.66 | 5,537,800 |
| 29 May 2024 | 10.55 | 10.61 | 10.52 | 10.54 | 10.54 | 4,107,600 |
| 28 May 2024 | 10.62 | 10.62 | 10.55 | 10.57 | 10.57 | 2,072,200 |
| 24 May 2024 | 10.57 | 10.63 | 10.57 | 10.62 | 10.62 | 1,057,700 |
| 23 May 2024 | 10.55 | 10.62 | 10.54 | 10.58 | 10.58 | 1,221,300 |
| 22 May 2024 | 10.60 | 10.60 | 10.51 | 10.58 | 10.58 | 2,127,900 |
| 21 May 2024 | 10.53 | 10.62 | 10.52 | 10.61 | 10.61 | 1,897,400 |
| 20 May 2024 | 10.56 | 10.57 | 10.52 | 10.53 | 10.53 | 1,104,100 |
| 17 May 2024 | 10.60 | 10.62 | 10.56 | 10.58 | 10.58 | 3,456,700 |
| 16 May 2024 | 10.54 | 10.62 | 10.50 | 10.59 | 10.59 | 2,878,900 |
| 15 May 2024 | 10.50 | 10.55 | 10.47 | 10.52 | 10.52 | 2,337,900 |
| 14 May 2024 | 10.46 | 10.49 | 10.41 | 10.47 | 10.47 | 1,745,400 |
| 13 May 2024 | 10.40 | 10.46 | 10.39 | 10.41 | 10.41 | 1,885,300 |
| 10 May 2024 | 10.34 | 10.45 | 10.30 | 10.41 | 10.41 | 2,561,800 |
| 09 May 2024 | 10.32 | 10.48 | 10.24 | 10.31 | 10.31 | 4,864,300 |
| 08 May 2024 | 10.55 | 10.56 | 10.43 | 10.48 | 10.48 | 3,635,500 |
| 07 May 2024 | 10.56 | 10.57 | 10.50 | 10.53 | 10.53 | 2,506,600 |
| 06 May 2024 | 10.62 | 10.63 | 10.51 | 10.56 | 10.56 | 1,699,700 |
| 03 May 2024 | 10.63 | 10.67 | 10.55 | 10.55 | 10.55 | 2,861,200 |
| 02 May 2024 | 10.69 | 10.71 | 10.52 | 10.55 | 10.55 | 2,638,900 |
| 01 May 2024 | 10.60 | 10.67 | 10.55 | 10.66 | 10.66 | 3,965,300 |
| 30 Apr 2024 | 10.53 | 10.69 | 10.51 | 10.60 | 10.60 | 6,169,200 |
| 29 Apr 2024 | 10.75 | 10.86 | 10.73 | 10.80 | 10.80 | 4,705,100 |
| 26 Apr 2024 | 10.78 | 10.78 | 10.69 | 10.75 | 10.75 | 1,042,300 |
| 25 Apr 2024 | 10.76 | 10.78 | 10.72 | 10.76 | 10.76 | 1,389,500 |
| 24 Apr 2024 | 10.75 | 10.81 | 10.75 | 10.79 | 10.79 | 1,593,500 |
| 23 Apr 2024 | 10.76 | 10.78 | 10.73 | 10.75 | 10.75 | 1,331,000 |
| 22 Apr 2024 | 10.77 | 10.80 | 10.75 | 10.76 | 10.76 | 870,000 |
| 19 Apr 2024 | 10.75 | 10.81 | 10.73 | 10.78 | 10.78 | 2,106,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.