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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.47 | 3.69 | ↑$0.22 (6.34%) | 3.30 | 3.69 | 431.07K |
| 2022-07-01 | 3.48 | 3.51 | ↑$0.03 (0.86%) | 3.40 | 3.58 | 363.21K |
| 2022-06-30 | 3.38 | 3.48 | ↑$0.10 (2.96%) | 3.31 | 3.49 | 496.98K |
| 2022-06-29 | 3.51 | 3.46 | ↓$0.05 (-1.42%) | 3.26 | 3.51 | 677.09K |
| 2022-06-28 | 3.85 | 3.45 | ↓$0.40 (-10.39%) | 3.44 | 3.91 | 604.82K |
| 2022-06-27 | 3.95 | 3.85 | ↓$0.10 (-2.53%) | 3.79 | 4.00 | 359.84K |
| 2022-06-24 | 3.89 | 3.93 | ↑$0.04 (1.03%) | 3.78 | 4.01 | 821.96K |
| 2022-06-23 | 3.81 | 3.82 | ↑$0.01 (0.26%) | 3.60 | 3.86 | 1.04M |
| 2022-06-22 | 3.86 | 3.82 | ↓$0.04 (-1.04%) | 3.77 | 4.00 | 823.36K |
| 2022-06-21 | 4.08 | 3.96 | ↓$0.12 (-2.94%) | 3.83 | 4.26 | 1.09M |
| 2022-06-17 | 3.78 | 3.97 | ↑$0.19 (5.03%) | 3.76 | 4.08 | 0.91M |
| 2022-06-16 | 4.02 | 3.82 | ↓$0.20 (-4.98%) | 3.64 | 4.02 | 1.07M |
| 2022-06-15 | 4.03 | 4.11 | ↑$0.08 (1.99%) | 3.74 | 4.16 | 1.37M |
| 2022-06-14 | 3.98 | 3.99 | ↑$0.01 (0.25%) | 3.72 | 4.03 | 768.51K |
| 2022-06-13 | 4.15 | 3.96 | ↓$0.19 (-4.58%) | 3.73 | 4.21 | 1.72M |
| 2022-06-10 | 5.22 | 4.37 | ↓$0.85 (-16.28%) | 4.36 | 5.22 | 1.60M |
| 2022-06-09 | 5.67 | 5.38 | ↓$0.29 (-5.11%) | 5.25 | 5.68 | 829.70K |
| 2022-06-08 | 6.32 | 5.73 | ↓$0.59 (-9.34%) | 5.70 | 6.40 | 618.20K |
| 2022-06-07 | 6.30 | 6.33 | ↑$0.03 (0.48%) | 6.08 | 6.38 | 562.67K |
| 2022-06-06 | 6.61 | 6.40 | ↓$0.21 (-3.18%) | 6.28 | 6.81 | 668.30K |
| 2022-06-03 | 6.38 | 6.46 | ↑$0.08 (1.25%) | 6.37 | 6.59 | 589.92K |
| 2022-06-02 | 5.81 | 6.49 | ↑$0.68 (11.70%) | 5.75 | 6.50 | 793.47K |
| 2022-06-01 | 5.98 | 5.82 | ↓$0.16 (-2.68%) | 5.71 | 6.08 | 493.30K |
| 2022-05-31 | 5.80 | 5.96 | ↑$0.16 (2.76%) | 5.75 | 6.02 | 828.10K |
| 2022-05-27 | 5.64 | 5.92 | ↑$0.28 (4.96%) | 5.56 | 5.94 | 572.88K |
| 2022-05-26 | 5.46 | 5.56 | ↑$0.10 (1.83%) | 5.41 | 5.73 | 446.60K |
| 2022-05-25 | 5.41 | 5.46 | ↑$0.05 (0.92%) | 5.28 | 5.51 | 481.08K |
| 2022-05-24 | 5.76 | 5.44 | ↓$0.32 (-5.56%) | 5.31 | 5.84 | 477.14K |
| 2022-05-23 | 5.45 | 5.87 | ↑$0.42 (7.71%) | 5.26 | 5.89 | 556.68K |
| 2022-05-20 | 5.43 | 5.46 | ↑$0.03 (0.55%) | 5.22 | 5.63 | 725.95K |
Create an account or log in to view more rows.
$VVNT time to run
$VVNT Buying more on Monday lets go
$VVNT out of the way
$VVNT the time is near
$VVNT finally a pullback
$VVNT Holding Strong since January ??????????
$VVNT volume is almost nonexistent
$VVNT when's the offering?
$VVNT diamond balls
$VVNT starting to gap up a little