VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 9.62 | 9.93 | 9.42 | 9.57 | 9.57 | 383,491 |
| 02 Feb 2023 | 9.37 | 9.90 | 9.28 | 9.84 | 9.84 | 484,900 |
| 01 Feb 2023 | 8.73 | 9.30 | 8.62 | 9.11 | 9.11 | 429,500 |
| 31 Jan 2023 | 8.70 | 9.00 | 8.67 | 8.76 | 8.76 | 325,900 |
| 30 Jan 2023 | 8.66 | 8.88 | 8.60 | 8.72 | 8.72 | 245,800 |
| 27 Jan 2023 | 8.51 | 9.04 | 8.37 | 8.84 | 8.84 | 345,700 |
| 26 Jan 2023 | 8.67 | 8.78 | 8.42 | 8.64 | 8.64 | 223,100 |
| 25 Jan 2023 | 8.42 | 8.57 | 8.22 | 8.54 | 8.54 | 141,400 |
| 24 Jan 2023 | 8.46 | 8.67 | 8.43 | 8.54 | 8.54 | 180,300 |
| 23 Jan 2023 | 8.48 | 8.74 | 8.44 | 8.51 | 8.51 | 229,600 |
| 20 Jan 2023 | 8.32 | 8.46 | 8.10 | 8.46 | 8.46 | 196,300 |
| 19 Jan 2023 | 8.25 | 8.40 | 8.15 | 8.23 | 8.23 | 213,500 |
| 18 Jan 2023 | 8.56 | 8.72 | 8.32 | 8.35 | 8.35 | 197,900 |
| 17 Jan 2023 | 8.44 | 8.53 | 8.29 | 8.49 | 8.49 | 189,100 |
| 13 Jan 2023 | 8.25 | 8.61 | 8.20 | 8.41 | 8.41 | 266,100 |
| 12 Jan 2023 | 8.03 | 8.52 | 7.88 | 8.39 | 8.39 | 434,300 |
| 11 Jan 2023 | 7.51 | 8.01 | 7.41 | 8.00 | 8.00 | 401,100 |
| 10 Jan 2023 | 7.41 | 7.52 | 7.31 | 7.44 | 7.44 | 260,500 |
| 09 Jan 2023 | 7.72 | 7.78 | 7.42 | 7.42 | 7.42 | 280,600 |
| 06 Jan 2023 | 7.33 | 7.59 | 7.22 | 7.55 | 7.55 | 675,800 |
| 05 Jan 2023 | 7.49 | 7.61 | 7.21 | 7.27 | 7.27 | 517,600 |
| 04 Jan 2023 | 7.39 | 7.55 | 7.16 | 7.51 | 7.51 | 367,400 |
| 03 Jan 2023 | 7.50 | 7.67 | 7.20 | 7.31 | 7.31 | 415,800 |
| 30 Dec 2022 | 7.24 | 7.46 | 7.10 | 7.41 | 7.41 | 387,800 |
| 29 Dec 2022 | 7.29 | 7.47 | 7.27 | 7.39 | 7.39 | 265,600 |
| 28 Dec 2022 | 7.37 | 7.46 | 7.00 | 7.17 | 7.17 | 541,700 |
| 27 Dec 2022 | 7.51 | 7.55 | 7.28 | 7.39 | 7.39 | 256,600 |
| 23 Dec 2022 | 7.77 | 7.83 | 7.52 | 7.58 | 7.58 | 345,700 |
| 22 Dec 2022 | 7.97 | 8.00 | 7.58 | 7.95 | 7.95 | 383,000 |
| 21 Dec 2022 | 8.09 | 8.09 | 7.92 | 8.08 | 8.08 | 358,400 |
| 20 Dec 2022 | 8.06 | 8.17 | 7.84 | 8.02 | 8.02 | 503,600 |
| 19 Dec 2022 | 8.62 | 8.66 | 8.08 | 8.12 | 8.12 | 635,400 |
| 16 Dec 2022 | 8.37 | 8.71 | 8.27 | 8.66 | 8.66 | 572,600 |
| 15 Dec 2022 | 8.46 | 8.61 | 8.24 | 8.49 | 8.49 | 467,500 |
| 14 Dec 2022 | 8.87 | 8.94 | 8.50 | 8.69 | 8.69 | 330,300 |
| 13 Dec 2022 | 9.31 | 9.58 | 8.78 | 8.87 | 8.87 | 409,100 |
| 12 Dec 2022 | 8.78 | 8.93 | 8.67 | 8.83 | 8.83 | 356,400 |
| 09 Dec 2022 | 8.74 | 8.86 | 8.55 | 8.77 | 8.77 | 393,100 |
| 08 Dec 2022 | 8.97 | 9.05 | 8.77 | 8.82 | 8.82 | 358,900 |
| 07 Dec 2022 | 9.29 | 9.43 | 8.82 | 8.90 | 8.90 | 361,900 |
| 06 Dec 2022 | 9.61 | 9.68 | 9.11 | 9.35 | 9.35 | 390,300 |
| 05 Dec 2022 | 9.88 | 9.94 | 9.66 | 9.70 | 9.70 | 284,600 |
| 02 Dec 2022 | 9.72 | 10.12 | 9.66 | 10.03 | 10.03 | 319,900 |
| 01 Dec 2022 | 10.27 | 10.42 | 9.95 | 9.96 | 9.96 | 370,800 |
| 30 Nov 2022 | 10.38 | 10.41 | 9.92 | 10.29 | 10.29 | 554,600 |
| 29 Nov 2022 | 10.37 | 10.52 | 10.21 | 10.36 | 10.36 | 340,200 |
| 28 Nov 2022 | 10.38 | 10.65 | 10.23 | 10.49 | 10.49 | 543,800 |
| 25 Nov 2022 | 10.80 | 10.99 | 10.43 | 10.52 | 10.52 | 215,700 |
| 23 Nov 2022 | 10.22 | 10.72 | 10.11 | 10.66 | 10.66 | 385,400 |
| 22 Nov 2022 | 10.29 | 10.29 | 9.95 | 10.24 | 10.24 | 346,100 |
| 21 Nov 2022 | 10.25 | 10.46 | 10.11 | 10.28 | 10.28 | 337,600 |
| 18 Nov 2022 | 10.72 | 10.73 | 10.39 | 10.56 | 10.56 | 318,400 |
| 17 Nov 2022 | 10.18 | 10.75 | 10.18 | 10.57 | 10.57 | 415,000 |
| 16 Nov 2022 | 10.73 | 11.00 | 10.61 | 10.70 | 10.70 | 612,700 |
| 15 Nov 2022 | 10.71 | 11.22 | 10.52 | 10.99 | 10.99 | 761,000 |
| 14 Nov 2022 | 11.13 | 11.13 | 10.10 | 10.53 | 10.53 | 1,043,500 |
| 11 Nov 2022 | 11.44 | 11.60 | 11.12 | 11.32 | 11.32 | 772,700 |
| 10 Nov 2022 | 10.05 | 11.41 | 10.05 | 11.31 | 11.31 | 1,602,400 |
| 09 Nov 2022 | 9.70 | 9.70 | 9.06 | 9.21 | 9.21 | 960,800 |
| 08 Nov 2022 | 10.01 | 10.19 | 9.65 | 9.79 | 9.79 | 565,200 |
| 07 Nov 2022 | 10.49 | 10.49 | 9.48 | 9.97 | 9.97 | 739,700 |
| 04 Nov 2022 | 10.82 | 10.89 | 10.13 | 10.52 | 10.52 | 462,000 |
| 03 Nov 2022 | 10.39 | 10.63 | 10.21 | 10.62 | 10.62 | 537,900 |
| 02 Nov 2022 | 11.30 | 11.30 | 10.57 | 10.59 | 10.59 | 444,100 |
| 01 Nov 2022 | 11.45 | 11.46 | 11.16 | 11.22 | 11.22 | 310,600 |
| 31 Oct 2022 | 11.30 | 11.36 | 10.88 | 11.20 | 11.20 | 390,200 |
| 28 Oct 2022 | 11.22 | 11.64 | 11.00 | 11.53 | 11.53 | 525,800 |
| 27 Oct 2022 | 11.08 | 11.23 | 10.86 | 11.15 | 11.15 | 347,100 |
| 26 Oct 2022 | 10.94 | 11.04 | 10.65 | 10.98 | 10.98 | 396,600 |
| 25 Oct 2022 | 10.63 | 11.13 | 10.51 | 10.94 | 10.94 | 516,500 |
| 24 Oct 2022 | 11.23 | 11.32 | 10.51 | 10.60 | 10.60 | 610,600 |
| 21 Oct 2022 | 10.71 | 11.53 | 10.58 | 11.27 | 11.27 | 767,700 |
| 20 Oct 2022 | 10.53 | 10.79 | 10.35 | 10.74 | 10.74 | 567,500 |
| 19 Oct 2022 | 10.12 | 10.69 | 10.07 | 10.61 | 10.61 | 841,800 |
| 18 Oct 2022 | 9.87 | 10.39 | 9.52 | 10.37 | 10.37 | 658,600 |
| 17 Oct 2022 | 9.10 | 9.43 | 9.01 | 9.42 | 9.42 | 353,000 |
| 14 Oct 2022 | 9.39 | 9.45 | 8.79 | 8.80 | 8.80 | 219,600 |
| 13 Oct 2022 | 9.05 | 9.32 | 8.58 | 9.17 | 9.17 | 372,400 |
| 12 Oct 2022 | 9.17 | 9.26 | 8.90 | 9.25 | 9.25 | 254,700 |
| 11 Oct 2022 | 9.09 | 9.20 | 8.82 | 9.16 | 9.16 | 328,800 |
| 10 Oct 2022 | 9.54 | 9.54 | 9.10 | 9.14 | 9.14 | 314,200 |
| 07 Oct 2022 | 9.73 | 9.73 | 9.31 | 9.47 | 9.47 | 422,300 |
| 06 Oct 2022 | 9.28 | 9.96 | 9.12 | 9.92 | 9.92 | 503,100 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
