Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

11.41

-0.07

(-0.61%)

At close: 04:00PM EDT

11.76

+0.35

(+3.07%)

After hours:

07:25PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	11.58	12.14	11.33	11.41	11.41	17,752
Apr 25, 2024	11.44	12.38	11.01	11.48	11.48	17,400
Apr 24, 2024	11.61	12.24	11.49	11.68	11.68	13,900
Apr 23, 2024	11.03	12.43	11.02	11.63	11.63	50,300
Apr 22, 2024	11.33	11.36	10.55	11.03	11.03	27,300
Apr 19, 2024	10.97	11.36	10.64	11.36	11.36	30,700
Apr 18, 2024	11.25	11.50	10.92	10.94	10.94	16,700
Apr 17, 2024	10.87	11.23	10.72	11.07	11.07	15,900
Apr 16, 2024	11.00	11.18	10.43	10.86	10.86	36,700
Apr 15, 2024	12.00	12.00	11.00	11.04	11.04	32,800
Apr 12, 2024	12.02	12.30	11.57	11.84	11.84	30,700
Apr 11, 2024	12.10	12.31	11.60	12.06	12.06	26,800
Apr 10, 2024	12.34	12.87	11.76	12.14	12.14	41,400
Apr 09, 2024	12.71	13.40	12.53	12.98	12.98	36,300
Apr 08, 2024	12.35	12.90	12.06	12.61	12.61	46,800
Apr 05, 2024	11.38	12.43	11.33	12.11	12.11	43,700
Apr 04, 2024	11.62	12.25	11.27	11.46	11.46	49,300
Apr 03, 2024	12.26	12.45	11.15	11.40	11.40	56,000
Apr 02, 2024	13.00	13.05	12.12	12.34	12.34	32,500
Apr 01, 2024	13.36	13.48	12.66	12.99	12.99	42,100
Mar 28, 2024	13.26	13.90	13.13	13.43	13.43	50,000
Mar 27, 2024	12.90	13.24	12.31	13.17	13.17	56,900
Mar 26, 2024	13.16	13.55	12.46	12.85	12.85	61,300
Mar 25, 2024	13.54	14.50	12.81	12.96	12.96	98,600
Mar 22, 2024	13.70	13.85	12.20	13.05	13.05	77,400
Mar 21, 2024	11.18	13.97	11.10	13.72	13.72	324,900
Mar 20, 2024	10.73	11.19	10.01	11.11	11.11	96,500
Mar 19, 2024	11.12	11.36	10.16	10.30	10.30	121,100
Mar 18, 2024	13.00	13.00	10.85	11.30	11.30	216,400
Mar 15, 2024	15.86	16.50	12.63	13.00	13.00	596,400
Mar 14, 2024	15.20	19.21	14.00	15.01	15.01	1,275,500
Mar 13, 2024	11.21	22.22	10.84	17.49	17.49	4,253,500
Mar 12, 2024	13.51	13.51	11.35	11.37	11.37	96,900
Mar 11, 2024	12.79	13.66	12.25	13.10	13.10	71,600
Mar 08, 2024	12.92	14.40	12.23	12.54	12.54	103,700
Mar 07, 2024	11.98	13.29	11.80	12.74	12.74	81,900
Mar 06, 2024	10.97	11.75	10.97	11.50	11.50	37,200
Mar 05, 2024	11.06	11.68	10.77	10.95	10.95	65,800
Mar 04, 2024	11.71	11.89	10.34	10.54	10.54	114,900
Mar 01, 2024	11.95	12.75	11.82	11.97	11.97	75,500
Feb 29, 2024	12.01	12.31	11.68	11.70	11.70	28,800
Feb 28, 2024	12.51	13.05	11.82	11.96	11.96	65,200
Feb 27, 2024	13.87	14.67	11.89	12.78	12.78	227,700
Feb 26, 2024	9.95	14.10	9.86	13.58	13.58	293,000
Feb 23, 2024	9.01	12.25	9.01	9.95	9.95	494,900
Feb 22, 2024	9.95	10.00	8.11	8.37	8.37	149,500
Feb 21, 2024	10.02	10.55	9.85	9.85	9.85	51,500
Feb 20, 2024	10.55	10.55	9.86	10.27	10.27	103,100
Feb 16, 2024	12.20	12.95	10.46	10.51	10.51	110,800
Feb 15, 2024	14.06	14.32	12.77	13.00	13.00	98,800
Feb 14, 2024	15.20	15.20	13.31	14.54	14.54	97,900
Feb 14, 2024	1:80 Stock Split
Feb 13, 2024	16.80	16.80	15.20	15.28	15.28	35,843
Feb 12, 2024	16.00	17.60	15.92	17.04	17.04	35,391
Feb 09, 2024	15.84	16.80	15.84	16.16	16.16	17,833
Feb 08, 2024	16.24	16.48	15.68	15.92	15.92	18,566
Feb 07, 2024	16.88	16.88	15.68	16.16	16.16	18,438
Feb 06, 2024	15.84	17.84	15.36	16.72	16.72	37,725
Feb 05, 2024	17.60	17.60	15.12	15.68	15.68	39,343
Feb 02, 2024	16.80	19.20	16.80	17.44	17.44	25,536
Feb 01, 2024	19.20	19.84	18.48	19.36	19.36	20,420
Jan 31, 2024	18.88	20.56	18.64	19.68	19.68	50,455
Jan 30, 2024	18.96	19.60	17.68	18.56	18.56	38,980
Jan 29, 2024	19.92	20.64	18.72	19.04	19.04	45,611
Jan 26, 2024	20.00	21.60	19.20	19.52	19.52	39,408
Jan 25, 2024	20.80	22.00	20.00	20.88	20.88	41,553
Jan 24, 2024	23.20	24.32	20.00	20.80	20.80	116,501
Jan 23, 2024	22.88	26.64	21.68	24.32	24.32	258,351
Jan 22, 2024	36.24	43.20	35.20	42.24	42.24	118,600
Jan 19, 2024	34.40	37.60	32.96	35.12	35.12	20,846
Jan 18, 2024	35.36	36.80	33.76	34.64	34.64	10,488
Jan 17, 2024	32.80	36.00	30.40	35.20	35.20	30,648
Jan 16, 2024	36.16	36.40	33.60	33.76	33.76	18,560
Jan 12, 2024	38.56	39.20	34.00	34.88	34.88	31,845
Jan 11, 2024	40.56	41.52	37.04	38.56	38.56	30,080
Jan 10, 2024	42.64	43.20	40.08	40.40	40.40	14,901
Jan 09, 2024	41.60	43.76	39.60	43.12	43.12	26,421
Jan 08, 2024	40.48	44.00	40.40	42.32	42.32	26,749
Jan 05, 2024	45.28	45.68	40.24	40.96	40.96	39,419
Jan 04, 2024	45.68	47.68	44.80	44.80	44.80	25,276
Jan 03, 2024	48.56	48.72	45.60	46.24	46.24	30,373
Jan 02, 2024	48.00	50.64	47.20	48.96	48.96	15,375
Dec 29, 2023	50.08	50.16	47.20	48.24	48.24	31,205
Dec 28, 2023	48.16	49.92	48.00	49.20	49.20	30,210
Dec 27, 2023	51.20	52.00	48.80	49.60	49.60	42,349
Dec 26, 2023	54.80	55.20	46.40	50.08	50.08	112,320
Dec 22, 2023	59.04	62.40	56.80	58.88	58.88	27,519
Dec 21, 2023	59.76	60.80	56.16	60.00	60.00	18,113
Dec 20, 2023	62.40	66.88	56.24	57.12	57.12	47,909
Dec 19, 2023	67.20	76.96	60.80	61.60	61.60	76,766
Dec 18, 2023	60.48	68.16	58.48	65.60	65.60	54,111
Dec 15, 2023	59.04	59.76	56.00	59.20	59.20	74,915
Dec 14, 2023	55.28	63.20	53.84	59.04	59.04	69,576
Dec 13, 2023	53.20	54.00	49.68	52.48	52.48	24,884
Dec 12, 2023	53.60	54.16	52.16	52.24	52.24	16,168
Dec 11, 2023	55.28	56.80	52.80	53.60	53.60	14,753
Dec 08, 2023	54.40	56.80	54.40	55.44	55.44	12,618
Dec 07, 2023	54.40	56.80	53.92	54.40	54.40	10,289
Dec 06, 2023	53.92	58.40	53.20	54.40	54.40	31,599
Dec 05, 2023	56.00	56.16	52.00	52.88	52.88	28,894
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,280.66-1,005.75(-1.14%)

Vroom, Inc. (VRM)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,280.66
-1,005.75(-1.14%)