Vizio Holding Corp (VZIO) Historical Stock Data
10.60 ↑0.04 (0.43%)
As of May 3, 2024, 11:27am EST.
Historical Data
In the past 30 trading days, VZIO is down -0.04% a day on average. There have been 14 days where Vizio Holding Corp closed green and 16 days where VZIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 10.69 | 10.55 | ↓$0.14 (-1.31%) | 10.52 | 10.71 | 2.29M |
| 2024-05-01 | 10.60 | 10.66 | ↑$0.06 (0.57%) | 10.55 | 10.67 | 3.74M |
| 2024-04-30 | 10.53 | 10.60 | ↑$0.07 (0.66%) | 10.51 | 10.70 | 5.77M |
| 2024-04-29 | 10.75 | 10.80 | ↑$0.05 (0.47%) | 10.73 | 10.86 | 4.74M |
| 2024-04-26 | 10.78 | 10.75 | ↓$0.03 (-0.28%) | 10.69 | 10.78 | 0.93M |
| 2024-04-25 | 10.76 | 10.76 | ↑$0.00 (0.00%) | 10.72 | 10.78 | 1.39M |
| 2024-04-24 | 10.75 | 10.79 | ↑$0.04 (0.37%) | 10.75 | 10.81 | 1.59M |
| 2024-04-23 | 10.76 | 10.75 | ↓$0.01 (-0.09%) | 10.73 | 10.78 | 1.25M |
| 2024-04-22 | 10.77 | 10.76 | ↓$0.01 (-0.09%) | 10.75 | 10.80 | 862.82K |
| 2024-04-19 | 10.75 | 10.78 | ↑$0.03 (0.28%) | 10.73 | 10.81 | 2.08M |
| 2024-04-18 | 10.77 | 10.74 | ↓$0.03 (-0.28%) | 10.72 | 10.80 | 1.37M |
| 2024-04-17 | 10.72 | 10.75 | ↑$0.03 (0.28%) | 10.69 | 10.83 | 2.49M |
| 2024-04-16 | 10.61 | 10.70 | ↑$0.09 (0.85%) | 10.57 | 10.85 | 1.33M |
| 2024-04-15 | 10.73 | 10.63 | ↓$0.10 (-0.93%) | 10.62 | 10.73 | 1.46M |
| 2024-04-12 | 10.80 | 10.69 | ↓$0.11 (-1.02%) | 10.64 | 10.80 | 3.59M |
| 2024-04-11 | 10.80 | 10.78 | ↓$0.02 (-0.19%) | 10.76 | 10.84 | 2.70M |
| 2024-04-10 | 10.80 | 10.79 | ↓$0.01 (-0.09%) | 10.79 | 10.85 | 3.28M |
| 2024-04-09 | 10.90 | 10.84 | ↓$0.06 (-0.55%) | 10.82 | 10.92 | 1.66M |
| 2024-04-08 | 10.92 | 10.87 | ↓$0.05 (-0.46%) | 10.84 | 10.92 | 1.08M |
| 2024-04-05 | 10.89 | 10.88 | ↓$0.01 (-0.09%) | 10.87 | 10.91 | 1.83M |
| 2024-04-04 | 10.98 | 10.91 | ↓$0.07 (-0.64%) | 10.86 | 10.99 | 2.71M |
| 2024-04-03 | 10.90 | 10.97 | ↑$0.07 (0.64%) | 10.88 | 10.98 | 2.15M |
| 2024-04-02 | 10.92 | 10.90 | ↓$0.02 (-0.18%) | 10.86 | 10.93 | 1.40M |
| 2024-04-01 | 10.99 | 10.93 | ↓$0.06 (-0.55%) | 10.92 | 10.99 | 1.55M |
| 2024-03-28 | 10.98 | 10.94 | ↓$0.04 (-0.36%) | 10.87 | 11.03 | 4.77M |
| 2024-03-27 | 10.98 | 11.06 | ↑$0.08 (0.73%) | 10.96 | 11.07 | 2.93M |
| 2024-03-26 | 10.95 | 10.98 | ↑$0.03 (0.27%) | 10.93 | 11.06 | 6.69M |
| 2024-03-25 | 10.93 | 10.93 | ↑$0.00 (0.00%) | 10.86 | 10.95 | 1.41M |
| 2024-03-22 | 10.85 | 10.90 | ↑$0.05 (0.46%) | 10.80 | 10.97 | 4.94M |
| 2024-03-21 | 10.94 | 10.97 | ↑$0.03 (0.27%) | 10.91 | 11.00 | 4.33M |
Create an account or log in to view more rows.
$VZIO Holding Pattern
$VZIO It's happening!
$VZIO has just been halted from trading.
$VZIO Tomorrow
$VZIO we finna be at the top yo
$VZIO over a thousand shares in now
$VZIO love this stock!!!!
$VZIO headed back to all time highs shortly
$VZIO what a horse shit show!
$VZIO Any red I see I shall buy