VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 444,800 |
| 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 |
| 12 May 2022 | 7.39 | 7.89 | 7.35 | 7.57 | 7.57 | 1,400,000 |
| 11 May 2022 | 7.35 | 7.61 | 7.20 | 7.47 | 7.47 | 976,400 |
| 10 May 2022 | 8.14 | 8.30 | 7.00 | 7.40 | 7.40 | 1,194,500 |
| 09 May 2022 | 7.55 | 8.22 | 7.36 | 7.98 | 7.98 | 767,500 |
| 06 May 2022 | 7.62 | 8.04 | 7.28 | 7.77 | 7.77 | 993,300 |
| 05 May 2022 | 8.11 | 8.36 | 7.54 | 7.76 | 7.76 | 846,700 |
| 04 May 2022 | 7.84 | 8.42 | 7.73 | 8.37 | 8.37 | 535,800 |
| 03 May 2022 | 7.80 | 8.05 | 7.73 | 7.90 | 7.90 | 403,800 |
| 02 May 2022 | 7.30 | 7.83 | 7.28 | 7.81 | 7.81 | 633,000 |
| 29 Apr 2022 | 7.36 | 7.65 | 7.19 | 7.24 | 7.24 | 596,600 |
| 28 Apr 2022 | 7.15 | 7.65 | 6.86 | 7.47 | 7.47 | 533,200 |
| 27 Apr 2022 | 7.17 | 7.39 | 6.96 | 7.01 | 7.01 | 492,100 |
| 26 Apr 2022 | 7.07 | 7.52 | 7.07 | 7.29 | 7.29 | 542,900 |
| 25 Apr 2022 | 6.62 | 7.26 | 6.62 | 7.20 | 7.20 | 761,100 |
| 22 Apr 2022 | 6.95 | 7.05 | 6.69 | 6.70 | 6.70 | 540,800 |
| 21 Apr 2022 | 7.61 | 7.75 | 6.76 | 6.87 | 6.87 | 882,800 |
| 20 Apr 2022 | 8.40 | 8.56 | 7.55 | 7.58 | 7.58 | 702,600 |
| 19 Apr 2022 | 7.96 | 8.67 | 7.96 | 8.52 | 8.52 | 819,600 |
| 18 Apr 2022 | 7.99 | 8.11 | 7.56 | 7.99 | 7.99 | 844,400 |
| 14 Apr 2022 | 8.20 | 8.25 | 7.97 | 8.04 | 8.04 | 619,600 |
| 13 Apr 2022 | 7.75 | 8.22 | 7.66 | 8.20 | 8.20 | 745,900 |
| 12 Apr 2022 | 8.01 | 8.11 | 7.58 | 7.73 | 7.73 | 690,300 |
| 11 Apr 2022 | 7.66 | 8.08 | 7.61 | 7.86 | 7.86 | 535,600 |
| 08 Apr 2022 | 7.75 | 7.95 | 7.61 | 7.81 | 7.81 | 590,600 |
| 07 Apr 2022 | 7.96 | 8.10 | 7.61 | 7.73 | 7.73 | 617,200 |
| 06 Apr 2022 | 8.20 | 8.28 | 7.81 | 7.97 | 7.97 | 789,800 |
| 05 Apr 2022 | 8.78 | 8.95 | 8.19 | 8.45 | 8.45 | 1,448,600 |
| 04 Apr 2022 | 9.07 | 9.18 | 8.74 | 8.84 | 8.84 | 726,700 |
| 01 Apr 2022 | 8.89 | 9.09 | 8.73 | 9.06 | 9.06 | 629,600 |
| 31 Mar 2022 | 9.75 | 9.84 | 8.88 | 8.89 | 8.89 | 689,100 |
| 30 Mar 2022 | 9.70 | 9.97 | 9.50 | 9.63 | 9.63 | 414,400 |
| 29 Mar 2022 | 9.28 | 9.75 | 9.18 | 9.74 | 9.74 | 537,300 |
| 28 Mar 2022 | 9.42 | 9.61 | 8.92 | 9.14 | 9.14 | 309,600 |
| 25 Mar 2022 | 9.40 | 9.63 | 9.27 | 9.45 | 9.45 | 435,700 |
| 24 Mar 2022 | 9.32 | 9.53 | 9.08 | 9.42 | 9.42 | 929,900 |
| 23 Mar 2022 | 9.41 | 9.47 | 9.18 | 9.31 | 9.31 | 1,301,900 |
| 22 Mar 2022 | 9.48 | 9.84 | 9.37 | 9.44 | 9.44 | 1,032,700 |
| 21 Mar 2022 | 9.45 | 9.61 | 9.10 | 9.41 | 9.41 | 569,200 |
| 18 Mar 2022 | 9.00 | 9.67 | 8.99 | 9.42 | 9.42 | 688,500 |
| 17 Mar 2022 | 9.09 | 9.32 | 8.89 | 9.08 | 9.08 | 582,000 |
| 16 Mar 2022 | 8.57 | 9.15 | 8.57 | 9.02 | 9.02 | 748,700 |
| 15 Mar 2022 | 8.11 | 8.46 | 8.05 | 8.40 | 8.40 | 909,200 |
| 14 Mar 2022 | 8.88 | 8.88 | 8.07 | 8.08 | 8.08 | 984,900 |
| 11 Mar 2022 | 9.43 | 9.65 | 8.90 | 8.95 | 8.95 | 718,300 |
| 10 Mar 2022 | 9.57 | 9.57 | 8.97 | 9.19 | 9.19 | 867,100 |
| 09 Mar 2022 | 9.60 | 10.26 | 9.54 | 9.80 | 9.80 | 767,500 |
| 08 Mar 2022 | 9.99 | 10.07 | 9.01 | 9.47 | 9.47 | 1,260,100 |
| 07 Mar 2022 | 11.01 | 11.25 | 9.81 | 9.93 | 9.93 | 1,061,800 |
| 04 Mar 2022 | 12.75 | 12.75 | 10.36 | 11.08 | 11.08 | 2,040,600 |
| 03 Mar 2022 | 14.00 | 14.10 | 13.16 | 13.24 | 13.24 | 1,140,100 |
| 02 Mar 2022 | 13.59 | 13.98 | 13.05 | 13.81 | 13.81 | 384,300 |
| 01 Mar 2022 | 13.67 | 13.84 | 13.36 | 13.51 | 13.51 | 347,000 |
| 28 Feb 2022 | 13.85 | 14.11 | 13.48 | 13.58 | 13.58 | 444,400 |
| 25 Feb 2022 | 13.72 | 13.90 | 13.05 | 13.82 | 13.82 | 436,800 |
| 24 Feb 2022 | 12.02 | 13.96 | 11.90 | 13.90 | 13.90 | 550,700 |
| 23 Feb 2022 | 13.22 | 13.48 | 12.57 | 12.58 | 12.58 | 378,900 |
| 22 Feb 2022 | 12.40 | 13.53 | 12.27 | 13.22 | 13.22 | 1,084,700 |
| 18 Feb 2022 | 12.56 | 12.70 | 11.96 | 12.47 | 12.47 | 1,540,100 |
| 17 Feb 2022 | 13.74 | 13.74 | 13.04 | 13.10 | 13.10 | 777,700 |
| 16 Feb 2022 | 14.39 | 14.39 | 13.78 | 13.84 | 13.84 | 391,100 |
| 15 Feb 2022 | 14.09 | 14.62 | 13.94 | 14.58 | 14.58 | 627,200 |
| 14 Feb 2022 | 14.06 | 14.52 | 13.76 | 13.81 | 13.81 | 490,100 |
| 11 Feb 2022 | 14.79 | 15.15 | 14.01 | 14.10 | 14.10 | 248,500 |
| 10 Feb 2022 | 14.89 | 15.42 | 14.69 | 14.86 | 14.86 | 528,800 |
| 09 Feb 2022 | 14.48 | 15.30 | 14.30 | 15.22 | 15.22 | 756,000 |
| 08 Feb 2022 | 13.83 | 14.34 | 13.75 | 14.30 | 14.30 | 296,800 |
| 07 Feb 2022 | 14.17 | 14.51 | 13.95 | 14.03 | 14.03 | 327,400 |
| 04 Feb 2022 | 13.80 | 14.38 | 13.45 | 14.22 | 14.22 | 382,900 |
| 03 Feb 2022 | 14.11 | 14.37 | 13.71 | 13.77 | 13.77 | 342,600 |
| 02 Feb 2022 | 14.83 | 14.93 | 14.25 | 14.48 | 14.48 | 505,400 |
| 01 Feb 2022 | 14.60 | 14.83 | 14.40 | 14.58 | 14.58 | 634,000 |
| 31 Jan 2022 | 13.67 | 14.54 | 13.67 | 14.38 | 14.38 | 585,600 |
| 28 Jan 2022 | 13.54 | 13.75 | 12.98 | 13.66 | 13.66 | 606,200 |
| 27 Jan 2022 | 13.63 | 14.07 | 13.56 | 13.64 | 13.64 | 681,700 |
| 26 Jan 2022 | 14.72 | 14.86 | 13.52 | 13.62 | 13.62 | 472,500 |
| 25 Jan 2022 | 14.63 | 14.87 | 14.02 | 14.35 | 14.35 | 645,000 |
| 24 Jan 2022 | 14.36 | 15.04 | 13.53 | 15.00 | 15.00 | 1,117,000 |
| 21 Jan 2022 | 15.42 | 15.84 | 14.66 | 14.67 | 14.67 | 1,650,300 |
| 20 Jan 2022 | 16.61 | 17.18 | 15.95 | 16.01 | 16.01 | 423,800 |
| 19 Jan 2022 | 17.15 | 17.31 | 16.32 | 16.42 | 16.42 | 893,300 |
| 18 Jan 2022 | 17.52 | 18.09 | 17.08 | 17.19 | 17.19 | 425,000 |
| 14 Jan 2022 | 18.04 | 18.15 | 17.38 | 17.85 | 17.85 | 561,100 |
| 13 Jan 2022 | 18.92 | 19.00 | 18.11 | 18.16 | 18.16 | 514,000 |
| 12 Jan 2022 | 18.51 | 19.01 | 18.45 | 19.00 | 19.00 | 638,600 |
| 11 Jan 2022 | 17.51 | 18.50 | 17.29 | 18.48 | 18.48 | 507,700 |
| 10 Jan 2022 | 17.59 | 17.88 | 16.68 | 17.45 | 17.45 | 588,300 |
| 07 Jan 2022 | 18.43 | 18.61 | 17.73 | 17.78 | 17.78 | 533,700 |
| 06 Jan 2022 | 18.52 | 18.81 | 18.09 | 18.40 | 18.40 | 593,600 |
| 05 Jan 2022 | 19.55 | 19.55 | 18.64 | 18.97 | 18.97 | 580,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
