VIZIO Holding Corp. (VZIO)
NYSE: VZIO
· Real-Time Price · USD
11.35
null (null%)
At close: Dec 02, 2024, 10:00 PM
VZIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00% | 0 |
| Dec 2, 2024 | 11.37 | 11.39 | 11.32 | 11.35 | 11.35 | -0.35% | 2,717,854 |
| Nov 29, 2024 | 11.34 | 11.40 | 11.32 | 11.39 | 11.39 | 0.71% | 3,214,239 |
| Nov 27, 2024 | 11.30 | 11.33 | 11.29 | 11.31 | 11.31 | 0.18% | 1,285,200 |
| Nov 26, 2024 | 11.29 | 11.33 | 11.27 | 11.29 | 11.29 | -0.18% | 2,267,800 |
| Nov 25, 2024 | 11.28 | 11.32 | 11.26 | 11.31 | 11.31 | 0.53% | 1,597,525 |
| Nov 22, 2024 | 11.28 | 11.29 | 11.24 | 11.25 | 11.25 | -0.53% | 1,432,200 |
| Nov 21, 2024 | 11.30 | 11.35 | 11.29 | 11.31 | 11.31 | 0.09% | 1,309,000 |
| Nov 20, 2024 | 11.29 | 11.33 | 11.27 | 11.30 | 11.30 | 0.09% | 2,139,216 |
| Nov 19, 2024 | 11.28 | 11.33 | 11.25 | 11.29 | 11.29 | -0.09% | 2,136,100 |
| Nov 18, 2024 | 11.26 | 11.37 | 11.26 | 11.30 | 11.30 | 0.27% | 4,121,200 |
| Nov 15, 2024 | 11.12 | 11.31 | 11.11 | 11.27 | 11.27 | 1.81% | 4,122,764 |
| Nov 14, 2024 | 11.13 | 11.16 | 11.05 | 11.07 | 11.07 | -0.36% | 3,698,900 |
| Nov 13, 2024 | 11.19 | 11.20 | 11.10 | 11.11 | 11.11 | -0.54% | 2,707,033 |
| Nov 12, 2024 | 11.22 | 11.29 | 11.16 | 11.17 | 11.17 | -0.45% | 3,085,300 |
| Nov 11, 2024 | 11.28 | 11.30 | 11.21 | 11.22 | 11.22 | -0.71% | 6,942,900 |
| Nov 8, 2024 | 11.30 | 11.34 | 11.28 | 11.30 | 11.30 | 0.18% | 3,042,720 |
| Nov 7, 2024 | 11.20 | 11.31 | 11.18 | 11.28 | 11.28 | -0.62% | 4,595,900 |
| Nov 6, 2024 | 11.33 | 11.36 | 11.27 | 11.35 | 11.35 | 0.80% | 6,183,256 |
| Nov 5, 2024 | 11.15 | 11.27 | 11.14 | 11.26 | 11.26 | 0.90% | 6,149,800 |