VZIO - VIZIO Holding Corp.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20236.566.666.446.496.49314,588
02 Jun 20236.546.666.416.596.59653,700
01 Jun 20236.506.636.406.416.41629,600
31 May 20236.646.756.476.536.531,965,100
30 May 20236.716.766.426.676.671,100,900
26 May 20236.726.836.586.656.65718,100
25 May 20236.856.906.596.736.73716,100
24 May 20237.007.016.786.876.87401,600
23 May 20237.157.206.957.057.05453,700
22 May 20237.137.287.117.197.19392,000
19 May 20237.327.377.117.127.12473,200
18 May 20237.347.457.117.207.20444,800
17 May 20237.567.697.357.367.36529,000
16 May 20237.757.757.457.597.59479,200
15 May 20237.607.877.537.817.81452,800
12 May 20237.968.277.577.587.58467,300
11 May 20237.958.047.307.847.841,437,800
10 May 20239.509.507.777.997.99766,300
09 May 20238.368.738.248.648.64653,900
08 May 20238.488.588.398.498.49364,900
05 May 20238.278.408.138.368.36283,000
04 May 20238.448.468.068.098.09198,700
03 May 20238.448.738.358.508.50293,300
02 May 20238.618.628.228.408.40242,100
01 May 20238.568.828.548.678.67312,100
28 Apr 20238.448.608.418.578.57297,700
27 Apr 20238.238.538.128.498.49343,000
26 Apr 20238.238.338.028.188.18347,700
25 Apr 20238.668.688.268.318.31281,200
24 Apr 20238.898.898.698.768.76154,600
21 Apr 20238.808.918.658.848.84297,500
20 Apr 20238.938.958.738.798.79174,700
19 Apr 20238.829.108.778.988.98229,500
18 Apr 20239.059.208.808.888.88190,500
17 Apr 20238.899.058.879.029.02165,100
14 Apr 20239.149.278.808.938.93257,400
13 Apr 20239.259.369.129.169.16175,600
12 Apr 20239.399.409.099.129.12166,700
11 Apr 20239.399.449.279.279.27200,800
10 Apr 20239.049.368.929.339.33298,100
06 Apr 20238.839.228.679.169.16429,000
05 Apr 20238.888.918.688.818.81294,400
04 Apr 20239.209.358.928.978.97265,100
03 Apr 20239.139.278.919.169.16310,200
31 Mar 20238.739.218.589.189.18602,200
30 Mar 20238.918.928.648.658.65271,500
29 Mar 20238.898.898.578.808.80300,900
28 Mar 20239.179.228.778.818.81394,800
27 Mar 20239.409.529.209.229.22265,600
24 Mar 20239.179.289.109.259.25252,900
23 Mar 20239.569.759.229.329.32277,100
22 Mar 20239.829.829.459.489.48362,600
21 Mar 20239.769.889.619.849.84435,600
20 Mar 20239.449.619.319.579.57545,300
17 Mar 20239.429.499.319.489.48683,000
16 Mar 20238.959.438.879.399.39438,800
15 Mar 20238.819.138.809.129.12397,600
14 Mar 20239.309.408.969.079.07385,800
13 Mar 20238.739.078.658.928.92348,400
10 Mar 20239.489.628.808.858.85483,800
09 Mar 20239.689.929.459.539.53412,100
08 Mar 20239.929.929.609.739.73233,200
07 Mar 20239.7010.149.709.929.92348,000
06 Mar 20239.9210.089.599.689.68522,100
03 Mar 20239.689.999.599.959.95854,700
02 Mar 20239.589.939.539.619.61509,100
01 Mar 20239.3510.088.349.669.661,506,000
28 Feb 20239.5110.569.5110.2510.251,124,800
27 Feb 20239.599.739.509.619.61360,200
24 Feb 20239.509.649.429.639.63333,900
23 Feb 20239.799.989.629.769.76266,100
22 Feb 20239.719.829.449.769.76394,000
21 Feb 20239.7010.039.549.669.66432,500
17 Feb 202310.2110.219.549.929.92379,400
16 Feb 20239.8810.409.7910.2110.21883,200
15 Feb 20239.269.869.269.849.84482,900
14 Feb 20238.959.378.879.339.33360,100
13 Feb 20239.109.218.929.069.06641,600
10 Feb 20238.879.138.859.049.04306,000
09 Feb 20239.299.418.938.988.98279,500
08 Feb 20239.199.569.149.179.17223,800
07 Feb 20239.139.329.039.309.30327,300
06 Feb 20239.449.589.079.179.17233,000
03 Feb 20239.629.939.429.579.57404,500
02 Feb 20239.379.909.289.849.84484,900
01 Feb 20238.739.308.629.119.11429,500
31 Jan 20238.709.008.678.768.76325,900
30 Jan 20238.668.888.608.728.72245,800
27 Jan 20238.519.048.378.848.84345,700
26 Jan 20238.678.788.428.648.64223,100
25 Jan 20238.428.578.228.548.54141,400
24 Jan 20238.468.678.438.548.54180,300
23 Jan 20238.488.748.448.518.51229,600
20 Jan 20238.328.468.108.468.46196,300
19 Jan 20238.258.408.158.238.23213,500
18 Jan 20238.568.728.328.358.35197,900
17 Jan 20238.448.538.298.498.49189,100
13 Jan 20238.258.618.208.418.41266,100
12 Jan 20238.038.527.888.398.39434,300
11 Jan 20237.518.017.418.008.00401,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...