Vivint Smart Home Inc. (VVNT)
NYSE: VVNT
· Real-Time Price · USD
12.00
0.00 (0.00%)
At close: Mar 09, 2023, 10:00 PM
VVNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2023 | 11.99 | 12.02 | 11.99 | 12.00 | 12.00 | 0.00% | 5,165,704 |
| Mar 8, 2023 | 12.00 | 12.00 | 11.99 | 12.00 | 12.00 | 0.08% | 859,369 |
| Mar 7, 2023 | 12.00 | 12.00 | 11.99 | 11.99 | 11.99 | -0.08% | 848,890 |
| Mar 6, 2023 | 11.98 | 12.00 | 11.98 | 12.00 | 12.00 | 0.50% | 2,362,923 |
| Mar 3, 2023 | 11.92 | 11.98 | 11.90 | 11.94 | 11.94 | 0.17% | 2,985,297 |
| Mar 2, 2023 | 11.86 | 11.93 | 11.85 | 11.92 | 11.92 | 0.08% | 3,991,426 |
| Mar 1, 2023 | 11.79 | 11.95 | 11.61 | 11.91 | 11.91 | 5.96% | 10,257,393 |
| Feb 28, 2023 | 11.49 | 11.59 | 11.14 | 11.24 | 11.24 | -2.26% | 1,993,648 |
| Feb 27, 2023 | 11.46 | 11.53 | 11.37 | 11.50 | 11.50 | 0.09% | 1,469,283 |
| Feb 24, 2023 | 11.13 | 11.51 | 11.12 | 11.49 | 11.49 | 2.59% | 4,023,060 |
| Feb 23, 2023 | 11.10 | 11.22 | 10.96 | 11.20 | 11.20 | 0.09% | 3,769,677 |
| Feb 22, 2023 | 11.26 | 11.28 | 11.09 | 11.19 | 11.19 | -0.53% | 3,900,809 |
| Feb 21, 2023 | 11.35 | 11.72 | 10.98 | 11.25 | 11.25 | -5.38% | 13,968,917 |
| Feb 17, 2023 | 11.93 | 11.93 | 11.88 | 11.89 | 11.89 | -0.17% | 3,431,639 |
| Feb 16, 2023 | 11.90 | 11.94 | 11.90 | 11.91 | 11.91 | -0.17% | 2,732,068 |
| Feb 15, 2023 | 11.89 | 11.93 | 11.89 | 11.93 | 11.93 | 0.34% | 1,874,395 |
| Feb 14, 2023 | 11.91 | 11.92 | 11.88 | 11.89 | 11.89 | -0.34% | 2,788,932 |
| Feb 13, 2023 | 11.94 | 11.96 | 11.91 | 11.93 | 11.93 | -0.17% | 1,720,152 |
| Feb 10, 2023 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | -0.25% | 4,019,839 |
| Feb 9, 2023 | 11.99 | 11.99 | 11.97 | 11.98 | 11.98 | 0.00% | 697,104 |