VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | 5.37 | 5.46 | 5.27 | 5.27 | 5.27 | 379,000 |
| 29 Sept 2023 | 5.44 | 5.59 | 5.37 | 5.41 | 5.41 | 479,800 |
| 28 Sept 2023 | 5.36 | 5.49 | 5.31 | 5.38 | 5.38 | 401,000 |
| 27 Sept 2023 | 5.33 | 5.50 | 5.27 | 5.37 | 5.37 | 675,900 |
| 26 Sept 2023 | 5.49 | 5.61 | 5.23 | 5.27 | 5.27 | 802,100 |
| 25 Sept 2023 | 5.48 | 5.62 | 5.44 | 5.59 | 5.59 | 464,800 |
| 22 Sept 2023 | 5.63 | 5.64 | 5.48 | 5.51 | 5.51 | 469,900 |
| 21 Sept 2023 | 5.63 | 5.73 | 5.56 | 5.59 | 5.59 | 550,300 |
| 20 Sept 2023 | 5.83 | 5.89 | 5.69 | 5.69 | 5.69 | 346,300 |
| 19 Sept 2023 | 5.82 | 5.84 | 5.64 | 5.80 | 5.80 | 570,700 |
| 18 Sept 2023 | 5.90 | 5.93 | 5.81 | 5.82 | 5.82 | 504,300 |
| 15 Sept 2023 | 5.97 | 6.03 | 5.79 | 5.94 | 5.94 | 3,781,700 |
| 14 Sept 2023 | 5.88 | 6.02 | 5.82 | 5.95 | 5.95 | 732,300 |
| 13 Sept 2023 | 5.83 | 5.85 | 5.71 | 5.81 | 5.81 | 555,000 |
| 12 Sept 2023 | 5.74 | 5.82 | 5.64 | 5.78 | 5.78 | 628,300 |
| 11 Sept 2023 | 5.85 | 6.02 | 5.82 | 5.83 | 5.83 | 591,100 |
| 08 Sept 2023 | 5.87 | 5.89 | 5.68 | 5.79 | 5.79 | 636,900 |
| 07 Sept 2023 | 6.19 | 6.19 | 5.81 | 5.87 | 5.87 | 819,800 |
| 06 Sept 2023 | 6.10 | 6.29 | 6.02 | 6.25 | 6.25 | 1,095,200 |
| 05 Sept 2023 | 5.84 | 6.14 | 5.79 | 6.10 | 6.10 | 940,300 |
| 01 Sept 2023 | 5.84 | 5.94 | 5.74 | 5.83 | 5.83 | 595,600 |
| 31 Aug 2023 | 5.63 | 5.79 | 5.62 | 5.74 | 5.74 | 700,100 |
| 30 Aug 2023 | 5.45 | 5.72 | 5.41 | 5.61 | 5.61 | 877,900 |
| 29 Aug 2023 | 5.43 | 5.53 | 5.39 | 5.49 | 5.49 | 775,600 |
| 28 Aug 2023 | 5.62 | 5.64 | 5.38 | 5.45 | 5.45 | 688,800 |
| 25 Aug 2023 | 5.51 | 5.62 | 5.36 | 5.59 | 5.59 | 755,900 |
| 24 Aug 2023 | 5.63 | 5.88 | 5.52 | 5.56 | 5.56 | 2,133,300 |
| 23 Aug 2023 | 6.15 | 6.19 | 6.08 | 6.16 | 6.16 | 570,000 |
| 22 Aug 2023 | 6.24 | 6.30 | 6.14 | 6.18 | 6.18 | 595,500 |
| 21 Aug 2023 | 6.19 | 6.32 | 6.10 | 6.19 | 6.19 | 557,000 |
| 18 Aug 2023 | 6.07 | 6.28 | 6.02 | 6.19 | 6.19 | 541,200 |
| 17 Aug 2023 | 6.28 | 6.39 | 6.15 | 6.15 | 6.15 | 471,200 |
| 16 Aug 2023 | 6.27 | 6.34 | 6.25 | 6.28 | 6.28 | 625,500 |
| 15 Aug 2023 | 6.24 | 6.32 | 6.16 | 6.30 | 6.30 | 677,000 |
| 14 Aug 2023 | 6.35 | 6.45 | 6.17 | 6.29 | 6.29 | 710,400 |
| 11 Aug 2023 | 6.65 | 6.70 | 6.41 | 6.42 | 6.42 | 1,155,600 |
| 10 Aug 2023 | 6.44 | 6.71 | 6.31 | 6.71 | 6.71 | 1,303,500 |
| 09 Aug 2023 | 7.40 | 7.49 | 6.37 | 6.41 | 6.41 | 2,677,200 |
| 08 Aug 2023 | 7.16 | 7.30 | 7.08 | 7.28 | 7.28 | 977,400 |
| 07 Aug 2023 | 7.38 | 7.45 | 7.22 | 7.35 | 7.35 | 829,700 |
| 04 Aug 2023 | 7.24 | 7.42 | 7.11 | 7.36 | 7.36 | 839,200 |
| 03 Aug 2023 | 7.30 | 7.37 | 7.16 | 7.24 | 7.24 | 763,300 |
| 02 Aug 2023 | 7.51 | 7.51 | 7.20 | 7.39 | 7.39 | 925,600 |
| 01 Aug 2023 | 7.33 | 7.57 | 7.27 | 7.57 | 7.57 | 933,900 |
| 31 Jul 2023 | 7.12 | 7.50 | 7.08 | 7.45 | 7.45 | 1,665,700 |
| 28 Jul 2023 | 6.93 | 7.19 | 6.88 | 7.07 | 7.07 | 2,542,600 |
| 27 Jul 2023 | 7.41 | 7.42 | 6.70 | 6.73 | 6.73 | 3,420,200 |
| 26 Jul 2023 | 7.40 | 7.54 | 7.26 | 7.34 | 7.34 | 551,800 |
| 25 Jul 2023 | 7.23 | 7.38 | 7.12 | 7.34 | 7.34 | 613,500 |
| 24 Jul 2023 | 7.30 | 7.38 | 7.23 | 7.25 | 7.25 | 403,500 |
| 21 Jul 2023 | 7.43 | 7.58 | 7.26 | 7.28 | 7.28 | 557,300 |
| 20 Jul 2023 | 7.49 | 7.71 | 7.30 | 7.36 | 7.36 | 633,200 |
| 19 Jul 2023 | 7.45 | 7.61 | 7.33 | 7.50 | 7.50 | 985,600 |
| 18 Jul 2023 | 7.42 | 7.64 | 7.28 | 7.38 | 7.38 | 1,686,100 |
| 17 Jul 2023 | 7.51 | 7.65 | 7.43 | 7.49 | 7.49 | 612,100 |
| 14 Jul 2023 | 7.21 | 7.60 | 7.17 | 7.53 | 7.53 | 1,309,900 |
| 13 Jul 2023 | 7.19 | 7.26 | 6.98 | 7.17 | 7.17 | 1,866,800 |
| 12 Jul 2023 | 7.35 | 7.35 | 6.93 | 7.10 | 7.10 | 2,156,500 |
| 11 Jul 2023 | 7.03 | 7.34 | 6.97 | 7.15 | 7.15 | 1,236,400 |
| 10 Jul 2023 | 7.12 | 7.19 | 6.89 | 6.98 | 6.98 | 856,300 |
| 07 Jul 2023 | 6.54 | 7.11 | 6.53 | 7.02 | 7.02 | 1,117,200 |
| 06 Jul 2023 | 6.61 | 6.64 | 6.35 | 6.52 | 6.52 | 372,500 |
| 05 Jul 2023 | 6.70 | 6.73 | 6.59 | 6.65 | 6.65 | 775,800 |
| 03 Jul 2023 | 6.75 | 6.89 | 6.68 | 6.73 | 6.73 | 210,800 |
| 30 Jun 2023 | 6.89 | 6.98 | 6.74 | 6.75 | 6.75 | 321,200 |
| 29 Jun 2023 | 6.71 | 6.86 | 6.66 | 6.83 | 6.83 | 494,600 |
| 28 Jun 2023 | 6.65 | 6.77 | 6.64 | 6.71 | 6.71 | 320,600 |
| 27 Jun 2023 | 6.61 | 6.76 | 6.57 | 6.67 | 6.67 | 482,200 |
| 26 Jun 2023 | 6.50 | 6.68 | 6.50 | 6.58 | 6.58 | 433,100 |
| 23 Jun 2023 | 6.58 | 6.68 | 6.52 | 6.53 | 6.53 | 2,140,600 |
| 22 Jun 2023 | 6.82 | 6.85 | 6.64 | 6.68 | 6.68 | 425,100 |
| 21 Jun 2023 | 7.00 | 7.04 | 6.79 | 6.87 | 6.87 | 498,000 |
| 20 Jun 2023 | 7.16 | 7.19 | 6.98 | 7.03 | 7.03 | 488,700 |
| 16 Jun 2023 | 7.40 | 7.40 | 7.09 | 7.22 | 7.22 | 593,000 |
| 15 Jun 2023 | 7.27 | 7.36 | 7.19 | 7.29 | 7.29 | 559,100 |
| 14 Jun 2023 | 7.46 | 7.59 | 7.27 | 7.34 | 7.34 | 576,300 |
| 13 Jun 2023 | 7.06 | 7.46 | 6.98 | 7.37 | 7.37 | 1,465,700 |
| 12 Jun 2023 | 6.75 | 7.08 | 6.75 | 6.96 | 6.96 | 587,700 |
| 09 Jun 2023 | 6.87 | 6.92 | 6.69 | 6.73 | 6.73 | 378,900 |
| 08 Jun 2023 | 6.88 | 7.07 | 6.65 | 6.86 | 6.86 | 620,700 |
| 07 Jun 2023 | 6.69 | 6.99 | 6.63 | 6.87 | 6.87 | 1,048,200 |
| 06 Jun 2023 | 6.48 | 6.63 | 6.32 | 6.58 | 6.58 | 801,000 |
| 05 Jun 2023 | 6.56 | 6.66 | 6.44 | 6.49 | 6.49 | 353,600 |
| 02 Jun 2023 | 6.54 | 6.66 | 6.41 | 6.59 | 6.59 | 653,700 |
| 01 Jun 2023 | 6.50 | 6.63 | 6.40 | 6.41 | 6.41 | 629,600 |
| 31 May 2023 | 6.64 | 6.75 | 6.47 | 6.53 | 6.53 | 1,965,100 |
| 30 May 2023 | 6.71 | 6.76 | 6.42 | 6.67 | 6.67 | 1,100,900 |
| 26 May 2023 | 6.72 | 6.83 | 6.58 | 6.65 | 6.65 | 718,100 |
| 25 May 2023 | 6.85 | 6.90 | 6.59 | 6.73 | 6.73 | 716,100 |
| 24 May 2023 | 7.00 | 7.01 | 6.78 | 6.87 | 6.87 | 401,600 |
| 23 May 2023 | 7.15 | 7.20 | 6.95 | 7.05 | 7.05 | 453,700 |
| 22 May 2023 | 7.13 | 7.28 | 7.11 | 7.19 | 7.19 | 392,000 |
| 19 May 2023 | 7.32 | 7.37 | 7.11 | 7.12 | 7.12 | 473,200 |
| 18 May 2023 | 7.34 | 7.45 | 7.11 | 7.20 | 7.20 | 444,800 |
| 17 May 2023 | 7.56 | 7.69 | 7.35 | 7.36 | 7.36 | 529,000 |
| 16 May 2023 | 7.75 | 7.75 | 7.45 | 7.59 | 7.59 | 479,200 |
| 15 May 2023 | 7.60 | 7.87 | 7.53 | 7.81 | 7.81 | 452,800 |
| 12 May 2023 | 7.96 | 8.27 | 7.57 | 7.58 | 7.58 | 467,300 |
| 11 May 2023 | 7.95 | 8.04 | 7.30 | 7.84 | 7.84 | 1,437,800 |
| *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.
