Register to chat with like-minded investors on our interactive forums.
VZIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 10.55 | 0.00 | 0.00% | 10.63 | 10.67 | 10.545 | 2,677,856 |
| May 02 2024 | 10.55 | -0.11 | -1.03% | 10.69 | 10.71 | 10.52 | 2,399,771 |
| May 01 2024 | 10.66 | 0.06 | 0.57% | 10.60 | 10.67 | 10.55 | 4,074,730 |
| Apr 30 2024 | 10.60 | -0.20 | -1.85% | 10.53 | 10.695 | 10.51 | 6,070,537 |
| Apr 29 2024 | 10.80 | 0.05 | 0.47% | 10.75 | 10.86 | 10.73 | 4,824,197 |
| Apr 26 2024 | 10.75 | -0.01 | -0.09% | 10.78 | 10.78 | 10.69 | 1,042,323 |
| Apr 25 2024 | 10.76 | -0.03 | -0.28% | 10.76 | 10.77 | 10.72 | 1,389,550 |
| Apr 24 2024 | 10.79 | 0.04 | 0.37% | 10.75 | 10.81 | 10.75 | 1,593,522 |
| Apr 23 2024 | 10.75 | -0.01 | -0.09% | 10.76 | 10.78 | 10.725 | 1,331,040 |
| Apr 22 2024 | 10.76 | -0.02 | -0.19% | 10.77 | 10.80 | 10.75 | 870,088 |
| Apr 19 2024 | 10.78 | 0.04 | 0.37% | 10.75 | 10.81 | 10.73 | 2,252,088 |
| Apr 18 2024 | 10.74 | -0.01 | -0.09% | 10.77 | 10.795 | 10.72 | 1,868,839 |
| Apr 17 2024 | 10.75 | 0.05 | 0.47% | 10.72 | 10.83 | 10.69 | 2,845,186 |
| Apr 16 2024 | 10.70 | 0.07 | 0.66% | 10.61 | 10.85 | 10.57 | 1,363,113 |
| Apr 15 2024 | 10.63 | -0.06 | -0.56% | 10.73 | 10.73 | 10.62 | 1,456,612 |
| Apr 12 2024 | 10.69 | -0.09 | -0.83% | 10.80 | 10.80 | 10.64 | 3,821,064 |
| Apr 11 2024 | 10.78 | -0.01 | -0.09% | 10.80 | 10.84 | 10.76 | 2,901,775 |
| Apr 10 2024 | 10.79 | -0.05 | -0.46% | 10.80 | 10.85 | 10.79 | 3,315,288 |
| Apr 09 2024 | 10.84 | -0.03 | -0.28% | 10.90 | 10.92 | 10.82 | 1,669,751 |
| Apr 08 2024 | 10.87 | -0.01 | -0.09% | 10.92 | 10.92 | 10.84 | 1,230,913 |
| Apr 05 2024 | 10.88 | -0.03 | -0.27% | 10.89 | 10.92 | 10.87 | 1,834,710 |
| Apr 04 2024 | 10.91 | -0.06 | -0.55% | 10.98 | 10.99 | 10.86 | 2,712,370 |
| Apr 03 2024 | 10.97 | 0.07 | 0.64% | 10.90 | 10.98 | 10.88 | 2,316,579 |
| Apr 02 2024 | 10.90 | -0.03 | -0.27% | 10.92 | 10.93 | 10.86 | 1,406,537 |
| Apr 01 2024 | 10.93 | -0.01 | -0.09% | 10.99 | 10.99 | 10.92 | 1,546,043 |
| Mar 28 2024 | 10.94 | -0.12 | -1.08% | 10.98 | 11.04 | 10.87 | 4,771,397 |
| Mar 27 2024 | 11.06 | 0.08 | 0.73% | 10.98 | 11.07 | 10.96 | 2,936,664 |
| Mar 26 2024 | 10.98 | 0.05 | 0.46% | 10.95 | 11.055 | 10.93 | 6,696,716 |
| Mar 25 2024 | 10.93 | 0.03 | 0.28% | 10.93 | 10.95 | 10.855 | 1,437,685 |
| Mar 22 2024 | 10.90 | -0.07 | -0.64% | 10.85 | 10.965 | 10.80 | 4,945,275 |
| Mar 21 2024 | 10.97 | 0.06 | 0.55% | 10.94 | 10.995 | 10.91 | 4,555,093 |
| Mar 20 2024 | 10.91 | -0.19 | -1.71% | 11.10 | 11.12 | 10.88 | 10,059,699 |
| Mar 19 2024 | 11.10 | -0.08 | -0.72% | 11.18 | 11.19 | 11.06 | 4,643,719 |
| Mar 18 2024 | 11.18 | 0.02 | 0.18% | 11.16 | 11.22 | 11.13 | 3,603,753 |
| Mar 15 2024 | 11.16 | 0.04 | 0.36% | 11.11 | 11.16 | 11.09 | 2,246,096 |
| Mar 14 2024 | 11.12 | 0.01 | 0.09% | 11.13 | 11.15 | 11.09 | 1,022,107 |
| Mar 13 2024 | 11.11 | -0.05 | -0.45% | 11.16 | 11.19 | 11.095 | 1,426,612 |
| Mar 12 2024 | 11.16 | 0.08 | 0.72% | 11.09 | 11.19 | 11.075 | 1,467,087 |
| Mar 11 2024 | 11.08 | 0.09 | 0.82% | 11.04 | 11.22 | 11.03 | 2,757,817 |
| Mar 08 2024 | 10.99 | 0.00 | 0.00% | 11.03 | 11.04 | 10.99 | 1,851,463 |
| Mar 07 2024 | 10.99 | -0.02 | -0.18% | 11.05 | 11.05 | 10.99 | 1,010,971 |
| Mar 06 2024 | 11.01 | -0.02 | -0.18% | 11.04 | 11.07 | 11.00 | 3,626,756 |
| Mar 05 2024 | 11.03 | 0.08 | 0.73% | 10.98 | 11.05 | 10.96 | 2,720,009 |
| Mar 04 2024 | 10.95 | -0.07 | -0.64% | 11.03 | 11.09 | 10.95 | 3,868,505 |
| Mar 01 2024 | 11.02 | 0.01 | 0.09% | 11.01 | 11.07 | 11.00 | 2,897,344 |
| Feb 29 2024 | 11.01 | -0.02 | -0.18% | 11.06 | 11.09 | 10.985 | 1,843,887 |
| Feb 28 2024 | 11.03 | 0.03 | 0.27% | 10.97 | 11.065 | 10.92 | 3,025,266 |
| Feb 27 2024 | 11.00 | 0.15 | 1.38% | 10.90 | 11.01 | 10.8501 | 4,518,855 |
| Feb 26 2024 | 10.85 | -0.14 | -1.27% | 10.99 | 10.995 | 10.84 | 4,804,065 |
| Feb 23 2024 | 10.99 | 0.01 | 0.09% | 10.90 | 11.00 | 10.85 | 5,660,056 |
| Feb 22 2024 | 10.98 | -0.06 | -0.54% | 11.05 | 11.07 | 10.95 | 5,550,529 |
| Feb 21 2024 | 11.04 | -0.04 | -0.36% | 11.01 | 11.07 | 10.97 | 13,599,489 |
| Feb 20 2024 | 11.08 | 1.55 | 16.26% | 11.005 | 11.12 | 10.87 | 33,828,974 |
| Feb 16 2024 | 9.53 | 0.02 | 0.21% | 9.36 | 9.61 | 9.31 | 1,097,036 |
| Feb 15 2024 | 9.51 | -0.08 | -0.83% | 9.70 | 9.8598 | 9.35 | 1,411,306 |
| Feb 14 2024 | 9.59 | -0.16 | -1.64% | 9.73 | 9.80 | 9.28 | 3,325,520 |
| Feb 13 2024 | 9.75 | 1.93 | 24.68% | 7.47 | 11.28 | 7.41 | 7,643,728 |
| Feb 12 2024 | 7.82 | 0.26 | 3.44% | 7.59 | 7.899 | 7.59 | 705,199 |
| Feb 09 2024 | 7.56 | 0.18 | 2.44% | 7.41 | 7.60 | 7.328 | 697,029 |
| Feb 08 2024 | 7.38 | 0.17 | 2.36% | 7.21 | 7.40 | 7.165 | 549,409 |
| Feb 07 2024 | 7.21 | 0.01 | 0.14% | 7.21 | 7.285 | 7.18 | 337,202 |
| Feb 06 2024 | 7.20 | 0.24 | 3.45% | 6.96 | 7.2247 | 6.94 | 429,614 |
| Feb 05 2024 | 6.96 | -0.21 | -2.93% | 7.06 | 7.105 | 6.93 | 349,885 |
