Viad Corp (VVI)
42.51
-0.30 (-0.70%)
At close: Dec 31, 2024, 9:00 PM
Viad Corp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 43.04 | 43.23 | 42.32 | 42.51 | -0.30 | -0.70% | 141,145 |
| Dec 30, 2024 | 42.40 | 43.44 | 41.91 | 42.81 | 0.04 | 0.09% | 93,215 |
| Dec 27, 2024 | 43.44 | 43.82 | 42.11 | 42.77 | -0.87 | -1.99% | 97,448 |
| Dec 26, 2024 | 43.03 | 43.83 | 42.90 | 43.64 | 0.43 | 1.00% | 62,200 |
| Dec 24, 2024 | 42.87 | 43.23 | 42.46 | 43.21 | 0.36 | 0.84% | 30,300 |
| Dec 23, 2024 | 42.83 | 43.51 | 42.41 | 42.85 | -0.06 | -0.14% | 96,747 |
| Dec 20, 2024 | 42.14 | 43.90 | 42.14 | 42.91 | 0.04 | 0.09% | 355,710 |
| Dec 19, 2024 | 42.95 | 43.56 | 41.85 | 42.87 | 0.42 | 0.99% | 155,100 |
| Dec 18, 2024 | 45.33 | 45.43 | 41.85 | 42.45 | -2.51 | -5.58% | 192,100 |
| Dec 17, 2024 | 44.25 | 45.12 | 43.11 | 44.96 | -0.29 | -0.64% | 179,626 |
| Dec 16, 2024 | 45.04 | 46.50 | 44.70 | 45.25 | 0.25 | 0.56% | 187,700 |
| Dec 13, 2024 | 44.84 | 45.03 | 43.80 | 45.00 | 0.24 | 0.54% | 138,037 |
| Dec 12, 2024 | 45.05 | 46.66 | 44.69 | 44.76 | -0.08 | -0.18% | 138,914 |
| Dec 11, 2024 | 44.66 | 45.14 | 44.35 | 44.84 | 0.44 | 0.99% | 97,939 |
| Dec 10, 2024 | 43.32 | 44.61 | 43.32 | 44.40 | 0.77 | 1.76% | 138,500 |
| Dec 9, 2024 | 44.24 | 44.29 | 43.48 | 43.63 | -0.61 | -1.38% | 108,500 |
| Dec 6, 2024 | 44.39 | 44.59 | 43.26 | 44.24 | -0.14 | -0.32% | 79,800 |
| Dec 5, 2024 | 45.26 | 45.26 | 44.37 | 44.38 | -1.05 | -2.31% | 62,029 |
| Dec 4, 2024 | 44.79 | 45.79 | 44.79 | 45.43 | 0.47 | 1.05% | 154,900 |
| Dec 3, 2024 | 44.88 | 45.51 | 44.48 | 44.96 | 0.01 | 0.02% | 170,400 |
| Dec 2, 2024 | 44.86 | 45.05 | 44.59 | 44.95 | 0.23 | 0.51% | 135,332 |
| Nov 29, 2024 | 45.13 | 45.58 | 44.46 | 44.72 | 0.10 | 0.22% | 87,010 |
| Nov 27, 2024 | 44.04 | 44.75 | 43.82 | 44.62 | 0.74 | 1.69% | 92,227 |
| Nov 26, 2024 | 44.18 | 44.39 | 43.39 | 43.88 | -0.45 | -1.02% | 150,728 |
| Nov 25, 2024 | 43.65 | 44.54 | 43.58 | 44.33 | 1.06 | 2.45% | 149,230 |
| Nov 22, 2024 | 43.53 | 44.00 | 42.96 | 43.27 | 0.08 | 0.19% | 139,700 |
| Nov 21, 2024 | 42.38 | 43.37 | 41.86 | 43.19 | 1.03 | 2.44% | 135,940 |
| Nov 20, 2024 | 42.99 | 42.99 | 41.75 | 42.16 | -0.83 | -1.93% | 128,811 |
| Nov 19, 2024 | 42.32 | 43.12 | 42.32 | 42.99 | 0.18 | 0.42% | 105,700 |
| Nov 18, 2024 | 44.57 | 45.11 | 42.78 | 42.81 | -1.81 | -4.06% | 133,902 |
| Nov 15, 2024 | 45.25 | 45.66 | 44.21 | 44.62 | -0.35 | -0.78% | 135,626 |
| Nov 14, 2024 | 43.70 | 45.00 | 43.66 | 44.97 | 1.67 | 3.86% | 235,800 |
| Nov 13, 2024 | 45.42 | 45.42 | 42.97 | 43.30 | -1.32 | -2.96% | 254,721 |
| Nov 12, 2024 | 45.45 | 45.92 | 44.53 | 44.62 | -0.89 | -1.96% | 120,400 |
| Nov 11, 2024 | 45.00 | 45.51 | 44.07 | 45.51 | 0.98 | 2.20% | 158,200 |
| Nov 8, 2024 | 43.63 | 47.49 | 43.29 | 44.53 | 2.99 | 7.20% | 271,100 |
| Nov 7, 2024 | 42.35 | 42.68 | 41.32 | 41.54 | -1.42 | -3.31% | 160,522 |
| Nov 6, 2024 | 41.74 | 43.24 | 40.78 | 42.96 | 3.48 | 8.81% | 193,836 |
| Nov 5, 2024 | 38.45 | 40.04 | 38.45 | 39.48 | 0.92 | 2.39% | 169,703 |
| Nov 4, 2024 | 37.28 | 39.11 | 37.28 | 38.56 | 1.14 | 3.05% | 159,200 |
| Nov 1, 2024 | 37.89 | 38.08 | 37.03 | 37.42 | -0.02 | -0.05% | 248,200 |
| Oct 31, 2024 | 38.03 | 38.48 | 37.44 | 37.44 | -0.45 | -1.19% | 134,300 |
| Oct 30, 2024 | 38.08 | 39.04 | 37.83 | 37.89 | -0.50 | -1.30% | 183,144 |
| Oct 29, 2024 | 38.74 | 39.16 | 38.30 | 38.39 | -0.61 | -1.56% | 132,300 |
| Oct 28, 2024 | 40.00 | 40.79 | 38.90 | 39.00 | -0.70 | -1.76% | 143,520 |
| Oct 25, 2024 | 40.31 | 40.48 | 39.66 | 39.70 | -0.24 | -0.60% | 128,100 |
| Oct 24, 2024 | 40.71 | 41.36 | 39.69 | 39.94 | -0.70 | -1.72% | 370,000 |
| Oct 23, 2024 | 41.71 | 41.78 | 40.63 | 40.64 | -1.27 | -3.03% | 368,000 |
| Oct 22, 2024 | 42.06 | 42.45 | 41.10 | 41.91 | -0.14 | -0.33% | 307,300 |
| Oct 21, 2024 | 44.20 | 45.61 | 40.64 | 42.05 | 6.27 | 17.52% | 966,128 |