Canada markets open in 1 hour

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.79+0.04 (+0.37%)
At close: 04:00PM EDT
10.81 +0.02 (+0.19%)
Pre-Market: 08:09AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202410.7510.8110.7510.7910.791,593,500
Apr 23, 202410.7610.7810.7310.7510.751,331,000
Apr 22, 202410.7710.8010.7510.7610.76870,000
Apr 19, 202410.7510.8110.7310.7810.782,106,800
Apr 18, 202410.7710.8010.7210.7410.741,911,000
Apr 17, 202410.7210.8310.6910.7510.752,960,400
Apr 16, 202410.6110.8510.5710.7010.701,363,900
Apr 15, 202410.7310.7310.6210.6310.631,460,100
Apr 12, 202410.8010.8010.6410.6910.693,767,000
Apr 11, 202410.8010.8410.7610.7810.782,902,300
Apr 10, 202410.8010.8510.7910.7910.793,317,100
Apr 09, 202410.9010.9210.8210.8410.841,669,800
Apr 08, 202410.9210.9210.8410.8710.871,287,700
Apr 05, 202410.8910.9210.8710.8810.881,834,700
Apr 04, 202410.9810.9910.8610.9110.912,712,400
Apr 03, 202410.9010.9810.8810.9710.972,316,600
Apr 02, 202410.9210.9310.8610.9010.901,406,500
Apr 01, 202410.9910.9910.9210.9310.931,546,000
Mar 28, 202410.9811.0410.8710.9410.944,771,400
Mar 27, 202410.9811.0710.9611.0611.062,936,700
Mar 26, 202410.9511.0610.9310.9810.986,696,700
Mar 25, 202410.9310.9510.8510.9310.931,437,700
Mar 22, 202410.8510.9710.8010.9010.904,945,300
Mar 21, 202410.9410.9910.9110.9710.974,554,900
Mar 20, 202411.1011.1210.8810.9110.9110,062,600
Mar 19, 202411.1811.1911.0611.1011.104,494,700
Mar 18, 202411.1611.2211.1311.1811.183,603,700
Mar 15, 202411.1111.1611.0911.1611.162,246,000
Mar 14, 202411.1311.1511.0911.1211.121,022,100
Mar 13, 202411.1611.1911.1011.1111.111,427,600
Mar 12, 202411.0811.1911.0711.1611.161,467,100
Mar 11, 202411.0511.2211.0311.0811.082,757,800
Mar 08, 202411.0311.0410.9910.9910.991,851,500
Mar 07, 202411.0511.0510.9910.9910.991,010,600
Mar 06, 202411.0411.0711.0011.0111.013,626,700
Mar 05, 202410.9811.0510.9611.0311.032,720,000
Mar 04, 202411.0311.0910.9510.9510.953,868,600
Mar 01, 202411.0111.0711.0011.0211.022,896,900
Feb 29, 202411.0611.0910.9811.0111.011,843,900
Feb 28, 202410.9711.0610.9211.0311.033,025,300
Feb 27, 202410.8911.0110.8511.0011.004,519,300
Feb 26, 202410.9910.9910.8410.8510.854,805,300
Feb 23, 202410.9011.0010.8510.9910.995,660,800
Feb 22, 202411.0511.0710.9510.9810.985,321,500
Feb 21, 202411.0111.0710.9711.0411.0413,600,000
Feb 20, 202411.0111.1210.8711.0811.0833,864,200
Feb 16, 20249.369.619.319.539.531,097,000
Feb 15, 20249.709.869.359.519.511,404,500
Feb 14, 20249.659.809.289.599.593,329,500
Feb 13, 20247.4711.287.419.759.757,667,900
Feb 12, 20247.597.907.597.827.82705,200
Feb 09, 20247.417.607.337.567.56697,000
Feb 08, 20247.217.407.167.387.38549,400
Feb 07, 20247.217.287.187.217.21337,200
Feb 06, 20246.967.226.947.207.20429,600
Feb 05, 20247.067.116.936.966.96349,900
Feb 02, 20247.107.206.967.177.17466,300
Feb 01, 20247.127.337.017.217.21583,100
Jan 31, 20247.187.407.007.007.00666,900
Jan 30, 20247.307.307.047.167.16647,800
Jan 29, 20247.197.357.117.357.35309,100
Jan 26, 20247.337.487.227.237.23466,900
Jan 25, 20247.257.307.107.247.24461,700
Jan 24, 20247.607.607.117.147.14678,500
Jan 23, 20247.257.517.207.487.48929,900
Jan 22, 20247.127.197.057.197.19498,100
Jan 19, 20246.977.076.847.067.06410,300
Jan 18, 20247.177.176.866.966.96380,100
Jan 17, 20247.227.226.977.097.09530,900
Jan 16, 20247.377.407.227.377.37635,700
Jan 12, 20247.587.637.457.487.48503,500
Jan 11, 20247.547.577.397.467.46645,700
Jan 10, 20247.467.597.437.547.54630,300
Jan 09, 20247.397.517.387.497.49459,300
Jan 08, 20247.537.717.407.567.56746,500
Jan 05, 20247.347.527.347.467.46546,800
Jan 04, 20247.467.467.337.447.44491,700
Jan 03, 20247.507.607.367.457.45653,300
Jan 02, 20247.617.797.597.617.61499,500
Dec 29, 20237.727.857.667.707.70528,200
Dec 28, 20237.707.867.667.787.78405,300
Dec 27, 20237.727.857.677.747.74468,300
Dec 26, 20237.587.787.567.747.74381,700
Dec 22, 20237.557.617.477.567.56509,900
Dec 21, 20237.547.627.437.527.52424,200
Dec 20, 20237.647.777.447.457.45574,300
Dec 19, 20237.507.707.487.637.63662,900
Dec 18, 20237.507.557.387.457.45565,300
Dec 15, 20237.907.957.497.557.551,113,500
Dec 14, 20237.758.087.647.857.851,025,400
Dec 13, 20237.147.567.147.557.551,000,600
Dec 12, 20237.137.136.916.976.97368,700
Dec 11, 20237.167.297.107.147.14337,700
Dec 08, 20237.197.347.157.197.19500,700
Dec 07, 20237.387.407.207.267.26428,200
Dec 06, 20237.397.547.267.377.37675,400
Dec 05, 20237.097.417.057.307.30565,500
Dec 04, 20236.957.166.917.157.15404,200
Dec 01, 20236.687.026.637.017.01691,500
Nov 30, 20236.886.916.696.706.70554,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...