New Zealand markets close in 7 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20229.069.278.889.229.22157,400
04 Oct 20229.399.619.229.309.30257,800
03 Oct 20228.899.188.679.139.13356,100
30 Sept 20229.149.228.738.748.74358,000
29 Sept 20229.639.689.059.209.20428,400
28 Sept 20229.809.969.599.919.91363,100
27 Sept 202210.0010.139.629.699.69307,100
26 Sept 20229.8010.149.739.829.82347,600
23 Sept 20229.9210.089.719.889.88394,200
22 Sept 202210.4010.409.9710.1310.13312,300
21 Sept 202210.8510.8510.3910.4610.46319,900
20 Sept 202210.9111.0010.4610.7510.75384,800
19 Sept 202211.0111.1510.6711.0911.09403,300
16 Sept 202211.4211.6311.1411.2811.281,300,600
15 Sept 202211.8612.0011.2111.4711.47459,100
14 Sept 202211.7311.9911.5811.9511.95410,000
13 Sept 202211.6011.9811.3911.7511.75386,300
12 Sept 202211.9012.1711.6012.1312.13477,900
09 Sept 202211.1711.9710.9611.8611.86494,700
08 Sept 202210.5311.1510.3411.1011.10502,800
07 Sept 202210.7210.8210.0910.6810.68434,800
06 Sept 202210.8211.1810.6710.7310.73477,300
02 Sept 202210.8211.1410.6210.7910.79388,600
01 Sept 202210.5910.6810.4010.6110.61300,500
31 Aug 202210.7910.8610.5710.7210.72365,700
30 Aug 202210.8010.8710.6110.6410.64311,000
29 Aug 202210.6410.9510.6410.7110.71362,700
26 Aug 202211.2311.2910.5010.7610.76403,900
25 Aug 202211.1011.3310.9711.3311.33413,100
24 Aug 202211.1111.3411.0811.1711.17368,300
23 Aug 202211.2011.3510.7311.0311.03610,300
22 Aug 202211.6111.7811.2611.3311.33355,200
19 Aug 202212.3512.4511.8311.9511.95331,600
18 Aug 202212.2712.5712.0512.4412.44331,500
17 Aug 202212.8113.0012.2312.2812.28389,300
16 Aug 202212.5313.1512.4613.0413.04703,200
15 Aug 202213.0013.4212.5412.8512.85764,800
12 Aug 202212.5013.0012.0312.9412.94952,800
11 Aug 202212.1713.8411.8112.3312.333,645,300
10 Aug 202210.4710.559.9810.4410.441,303,100
09 Aug 202210.6010.779.8010.1310.13497,400
08 Aug 202210.4110.8510.2810.6410.64538,400
05 Aug 202210.3010.4210.1410.4210.42341,800
04 Aug 202210.3810.4710.1210.4310.43622,100
03 Aug 20229.8510.289.7410.2710.27713,900
02 Aug 20229.369.889.129.739.73720,500
01 Aug 20228.919.378.769.369.36537,400
29 Jul 20228.909.188.319.169.161,235,600
28 Jul 20229.249.578.949.209.20902,500
27 Jul 20229.799.808.909.179.171,314,400
26 Jul 20228.9010.008.709.759.756,289,700
25 Jul 20228.828.998.658.968.96533,700
22 Jul 20228.899.018.608.808.801,041,900
21 Jul 20228.408.988.278.988.98780,200
20 Jul 20227.798.557.678.498.49788,300
19 Jul 20227.697.807.577.747.74387,000
18 Jul 20227.477.557.357.457.45348,500
15 Jul 20227.117.357.037.337.33417,900
14 Jul 20227.207.236.896.956.95351,900
13 Jul 20227.897.897.297.327.32427,500
12 Jul 20227.848.207.848.038.03527,400
11 Jul 20227.938.017.737.867.86337,900
08 Jul 20227.918.247.838.058.05529,700
07 Jul 20227.498.047.478.028.02625,000
06 Jul 20227.437.487.257.477.47477,700
05 Jul 20226.597.456.477.437.43618,800
01 Jul 20226.756.856.566.756.75512,000
30 Jun 20226.856.996.636.826.82711,700
29 Jun 20227.627.626.847.047.04790,600
28 Jun 20228.218.277.697.757.75694,700
27 Jun 20228.358.377.908.148.14869,600
24 Jun 20228.799.118.318.338.337,753,400
23 Jun 20228.608.878.558.828.82656,900
22 Jun 20228.498.818.328.548.54776,500
21 Jun 20229.069.358.688.758.75896,200
17 Jun 20229.139.308.839.069.061,046,500
16 Jun 20228.569.068.529.039.03995,100
15 Jun 20228.339.128.309.009.00854,900
14 Jun 20228.218.508.108.328.32641,700
13 Jun 20228.158.337.898.038.03628,100
10 Jun 20228.548.778.378.478.47395,100
09 Jun 20229.239.238.528.618.61622,100
08 Jun 20228.679.468.679.379.37935,200
07 Jun 20229.359.358.518.688.68885,900
06 Jun 20229.359.709.229.529.52797,800
03 Jun 20229.049.308.919.029.02282,600
02 Jun 20228.909.298.909.169.16470,400
01 Jun 20228.949.168.769.049.04505,900
31 May 20229.039.038.598.878.87563,700
27 May 20228.819.048.748.968.96575,400
26 May 20228.138.678.018.588.58517,300
25 May 20227.598.307.578.188.18409,300
24 May 20228.378.707.637.747.74812,400
23 May 20228.608.608.318.598.59561,200
20 May 20228.318.608.258.608.60445,300
19 May 20228.228.588.198.278.27726,200
18 May 20228.438.668.198.358.35636,900
17 May 20228.628.878.428.668.66720,700
16 May 20228.298.848.138.428.421,024,200
13 May 20228.208.757.718.408.401,718,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...