VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

9.22

-0.08

(-0.86%)

At close: 04:00PM EDT

9.13

-0.09

(-0.98%)

After hours:

07:47PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	9.06	9.27	8.88	9.22	9.22	157,400
04 Oct 2022	9.39	9.61	9.22	9.30	9.30	257,800
03 Oct 2022	8.89	9.18	8.67	9.13	9.13	356,100
30 Sept 2022	9.14	9.22	8.73	8.74	8.74	358,000
29 Sept 2022	9.63	9.68	9.05	9.20	9.20	428,400
28 Sept 2022	9.80	9.96	9.59	9.91	9.91	363,100
27 Sept 2022	10.00	10.13	9.62	9.69	9.69	307,100
26 Sept 2022	9.80	10.14	9.73	9.82	9.82	347,600
23 Sept 2022	9.92	10.08	9.71	9.88	9.88	394,200
22 Sept 2022	10.40	10.40	9.97	10.13	10.13	312,300
21 Sept 2022	10.85	10.85	10.39	10.46	10.46	319,900
20 Sept 2022	10.91	11.00	10.46	10.75	10.75	384,800
19 Sept 2022	11.01	11.15	10.67	11.09	11.09	403,300
16 Sept 2022	11.42	11.63	11.14	11.28	11.28	1,300,600
15 Sept 2022	11.86	12.00	11.21	11.47	11.47	459,100
14 Sept 2022	11.73	11.99	11.58	11.95	11.95	410,000
13 Sept 2022	11.60	11.98	11.39	11.75	11.75	386,300
12 Sept 2022	11.90	12.17	11.60	12.13	12.13	477,900
09 Sept 2022	11.17	11.97	10.96	11.86	11.86	494,700
08 Sept 2022	10.53	11.15	10.34	11.10	11.10	502,800
07 Sept 2022	10.72	10.82	10.09	10.68	10.68	434,800
06 Sept 2022	10.82	11.18	10.67	10.73	10.73	477,300
02 Sept 2022	10.82	11.14	10.62	10.79	10.79	388,600
01 Sept 2022	10.59	10.68	10.40	10.61	10.61	300,500
31 Aug 2022	10.79	10.86	10.57	10.72	10.72	365,700
30 Aug 2022	10.80	10.87	10.61	10.64	10.64	311,000
29 Aug 2022	10.64	10.95	10.64	10.71	10.71	362,700
26 Aug 2022	11.23	11.29	10.50	10.76	10.76	403,900
25 Aug 2022	11.10	11.33	10.97	11.33	11.33	413,100
24 Aug 2022	11.11	11.34	11.08	11.17	11.17	368,300
23 Aug 2022	11.20	11.35	10.73	11.03	11.03	610,300
22 Aug 2022	11.61	11.78	11.26	11.33	11.33	355,200
19 Aug 2022	12.35	12.45	11.83	11.95	11.95	331,600
18 Aug 2022	12.27	12.57	12.05	12.44	12.44	331,500
17 Aug 2022	12.81	13.00	12.23	12.28	12.28	389,300
16 Aug 2022	12.53	13.15	12.46	13.04	13.04	703,200
15 Aug 2022	13.00	13.42	12.54	12.85	12.85	764,800
12 Aug 2022	12.50	13.00	12.03	12.94	12.94	952,800
11 Aug 2022	12.17	13.84	11.81	12.33	12.33	3,645,300
10 Aug 2022	10.47	10.55	9.98	10.44	10.44	1,303,100
09 Aug 2022	10.60	10.77	9.80	10.13	10.13	497,400
08 Aug 2022	10.41	10.85	10.28	10.64	10.64	538,400
05 Aug 2022	10.30	10.42	10.14	10.42	10.42	341,800
04 Aug 2022	10.38	10.47	10.12	10.43	10.43	622,100
03 Aug 2022	9.85	10.28	9.74	10.27	10.27	713,900
02 Aug 2022	9.36	9.88	9.12	9.73	9.73	720,500
01 Aug 2022	8.91	9.37	8.76	9.36	9.36	537,400
29 Jul 2022	8.90	9.18	8.31	9.16	9.16	1,235,600
28 Jul 2022	9.24	9.57	8.94	9.20	9.20	902,500
27 Jul 2022	9.79	9.80	8.90	9.17	9.17	1,314,400
26 Jul 2022	8.90	10.00	8.70	9.75	9.75	6,289,700
25 Jul 2022	8.82	8.99	8.65	8.96	8.96	533,700
22 Jul 2022	8.89	9.01	8.60	8.80	8.80	1,041,900
21 Jul 2022	8.40	8.98	8.27	8.98	8.98	780,200
20 Jul 2022	7.79	8.55	7.67	8.49	8.49	788,300
19 Jul 2022	7.69	7.80	7.57	7.74	7.74	387,000
18 Jul 2022	7.47	7.55	7.35	7.45	7.45	348,500
15 Jul 2022	7.11	7.35	7.03	7.33	7.33	417,900
14 Jul 2022	7.20	7.23	6.89	6.95	6.95	351,900
13 Jul 2022	7.89	7.89	7.29	7.32	7.32	427,500
12 Jul 2022	7.84	8.20	7.84	8.03	8.03	527,400
11 Jul 2022	7.93	8.01	7.73	7.86	7.86	337,900
08 Jul 2022	7.91	8.24	7.83	8.05	8.05	529,700
07 Jul 2022	7.49	8.04	7.47	8.02	8.02	625,000
06 Jul 2022	7.43	7.48	7.25	7.47	7.47	477,700
05 Jul 2022	6.59	7.45	6.47	7.43	7.43	618,800
01 Jul 2022	6.75	6.85	6.56	6.75	6.75	512,000
30 Jun 2022	6.85	6.99	6.63	6.82	6.82	711,700
29 Jun 2022	7.62	7.62	6.84	7.04	7.04	790,600
28 Jun 2022	8.21	8.27	7.69	7.75	7.75	694,700
27 Jun 2022	8.35	8.37	7.90	8.14	8.14	869,600
24 Jun 2022	8.79	9.11	8.31	8.33	8.33	7,753,400
23 Jun 2022	8.60	8.87	8.55	8.82	8.82	656,900
22 Jun 2022	8.49	8.81	8.32	8.54	8.54	776,500
21 Jun 2022	9.06	9.35	8.68	8.75	8.75	896,200
17 Jun 2022	9.13	9.30	8.83	9.06	9.06	1,046,500
16 Jun 2022	8.56	9.06	8.52	9.03	9.03	995,100
15 Jun 2022	8.33	9.12	8.30	9.00	9.00	854,900
14 Jun 2022	8.21	8.50	8.10	8.32	8.32	641,700
13 Jun 2022	8.15	8.33	7.89	8.03	8.03	628,100
10 Jun 2022	8.54	8.77	8.37	8.47	8.47	395,100
09 Jun 2022	9.23	9.23	8.52	8.61	8.61	622,100
08 Jun 2022	8.67	9.46	8.67	9.37	9.37	935,200
07 Jun 2022	9.35	9.35	8.51	8.68	8.68	885,900
06 Jun 2022	9.35	9.70	9.22	9.52	9.52	797,800
03 Jun 2022	9.04	9.30	8.91	9.02	9.02	282,600
02 Jun 2022	8.90	9.29	8.90	9.16	9.16	470,400
01 Jun 2022	8.94	9.16	8.76	9.04	9.04	505,900
31 May 2022	9.03	9.03	8.59	8.87	8.87	563,700
27 May 2022	8.81	9.04	8.74	8.96	8.96	575,400
26 May 2022	8.13	8.67	8.01	8.58	8.58	517,300
25 May 2022	7.59	8.30	7.57	8.18	8.18	409,300
24 May 2022	8.37	8.70	7.63	7.74	7.74	812,400
23 May 2022	8.60	8.60	8.31	8.59	8.59	561,200
20 May 2022	8.31	8.60	8.25	8.60	8.60	445,300
19 May 2022	8.22	8.58	8.19	8.27	8.27	726,200
18 May 2022	8.43	8.66	8.19	8.35	8.35	636,900
17 May 2022	8.62	8.87	8.42	8.66	8.66	720,700
16 May 2022	8.29	8.84	8.13	8.42	8.42	1,024,200
13 May 2022	8.20	8.75	7.71	8.40	8.40	1,718,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,112.60-67.41(-0.60%)

NZD/USD0.5801+0.0055(+0.95%)

NZD/EUR0.5847+0.0044(+0.76%)

ALL ORDS7,021.80-9.10(-0.13%)

ASX 2006,806.80-8.90(-0.13%)

OIL87.91+0.15(+0.17%)

VIZIO Holding Corp. (VZIO)

NZX 50
11,112.60
-67.41(-0.60%)

NZD/USD
0.5801
+0.0055(+0.95%)

NZD/EUR
0.5847
+0.0044(+0.76%)

ALL ORDS
7,021.80
-9.10(-0.13%)

ASX 200
6,806.80
-8.90(-0.13%)

OIL
87.91
+0.15(+0.17%)