Vivint Smart Home (VVNT) Historical Stock Data

3.66 ↓0.04 (-0.95%)
As of July 6, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, VVNT is down -0.64% a day on average. There have been 17 days where Vivint Smart Home closed green and 13 days where VVNT closed red.

DateOpenCloseChangeLowHighVolume
2022-07-053.473.69↑$0.22 (6.34%)3.303.69431.07K
2022-07-013.483.51↑$0.03 (0.86%)3.403.58363.21K
2022-06-303.383.48↑$0.10 (2.96%)3.313.49496.98K
2022-06-293.513.46↓$0.05 (-1.42%)3.263.51677.09K
2022-06-283.853.45↓$0.40 (-10.39%)3.443.91604.82K
2022-06-273.953.85↓$0.10 (-2.53%)3.794.00359.84K
2022-06-243.893.93↑$0.04 (1.03%)3.784.01821.96K
2022-06-233.813.82↑$0.01 (0.26%)3.603.861.04M
2022-06-223.863.82↓$0.04 (-1.04%)3.774.00823.36K
2022-06-214.083.96↓$0.12 (-2.94%)3.834.261.09M
2022-06-173.783.97↑$0.19 (5.03%)3.764.080.91M
2022-06-164.023.82↓$0.20 (-4.98%)3.644.021.07M
2022-06-154.034.11↑$0.08 (1.99%)3.744.161.37M
2022-06-143.983.99↑$0.01 (0.25%)3.724.03768.51K
2022-06-134.153.96↓$0.19 (-4.58%)3.734.211.72M
2022-06-105.224.37↓$0.85 (-16.28%)4.365.221.60M
2022-06-095.675.38↓$0.29 (-5.11%)5.255.68829.70K
2022-06-086.325.73↓$0.59 (-9.34%)5.706.40618.20K
2022-06-076.306.33↑$0.03 (0.48%)6.086.38562.67K
2022-06-066.616.40↓$0.21 (-3.18%)6.286.81668.30K
2022-06-036.386.46↑$0.08 (1.25%)6.376.59589.92K
2022-06-025.816.49↑$0.68 (11.70%)5.756.50793.47K
2022-06-015.985.82↓$0.16 (-2.68%)5.716.08493.30K
2022-05-315.805.96↑$0.16 (2.76%)5.756.02828.10K
2022-05-275.645.92↑$0.28 (4.96%)5.565.94572.88K
2022-05-265.465.56↑$0.10 (1.83%)5.415.73446.60K
2022-05-255.415.46↑$0.05 (0.92%)5.285.51481.08K
2022-05-245.765.44↓$0.32 (-5.56%)5.315.84477.14K
2022-05-235.455.87↑$0.42 (7.71%)5.265.89556.68K
2022-05-205.435.46↑$0.03 (0.55%)5.225.63725.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$VVNT Buying more on Monday lets go

0 Like Report