Vroom, Inc. (VRM)
NASDAQ: VRM · Real-Time Price · USD
5.36
-0.15 (-2.72%)
At close: Nov 21, 2024, 4:00 PM
5.21
-0.15 (-2.80%)
After-hours: Nov 21, 2024, 4:49 PM EST
Vroom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.45 | 5.70 | 5.10 | 5.51 | 5.51 | 1.85% | 93,136 |
| Nov 19, 2024 | 4.40 | 6.69 | 4.28 | 5.41 | 5.41 | 27.29% | 899,837 |
| Nov 18, 2024 | 5.31 | 5.37 | 4.25 | 4.25 | 4.25 | -14.66% | 239,920 |
| Nov 15, 2024 | 6.36 | 6.36 | 4.98 | 4.98 | 4.98 | -24.09% | 280,270 |
| Nov 14, 2024 | 7.10 | 7.59 | 6.41 | 6.56 | 6.56 | -10.14% | 80,076 |
| Nov 13, 2024 | 7.54 | 8.00 | 6.09 | 7.30 | 7.30 | -17.70% | 334,700 |
| Nov 12, 2024 | 9.25 | 9.25 | 8.66 | 8.87 | 8.87 | -0.67% | 72,276 |
| Nov 11, 2024 | 8.92 | 9.19 | 8.90 | 8.93 | 8.93 | 0.34% | 18,645 |
| Nov 8, 2024 | 9.04 | 9.04 | 8.64 | 8.90 | 8.90 | -3.16% | 24,489 |
| Nov 7, 2024 | 8.97 | 9.49 | 8.92 | 9.19 | 9.19 | 1.32% | 15,832 |
| Nov 6, 2024 | 9.40 | 9.56 | 8.88 | 9.07 | 9.07 | -5.13% | 26,935 |
| Nov 5, 2024 | 9.32 | 9.80 | 8.91 | 9.56 | 9.56 | 0.95% | 38,311 |
| Nov 4, 2024 | 9.05 | 9.75 | 9.02 | 9.47 | 9.47 | 7.37% | 51,395 |
| Nov 1, 2024 | 9.17 | 9.17 | 8.75 | 8.82 | 8.82 | -0.62% | 13,262 |
| Oct 31, 2024 | 9.21 | 9.24 | 8.56 | 8.88 | 8.88 | -2.26% | 22,633 |
| Oct 30, 2024 | 9.01 | 9.23 | 8.86 | 9.08 | 9.08 | -0.11% | 12,063 |
| Oct 29, 2024 | 9.12 | 9.28 | 9.01 | 9.09 | 9.09 | -2.05% | 12,405 |
| Oct 28, 2024 | 8.70 | 9.28 | 8.67 | 9.28 | 9.28 | 6.67% | 26,964 |
| Oct 25, 2024 | 9.01 | 9.24 | 8.70 | 8.70 | 8.70 | -3.44% | 31,440 |
| Oct 24, 2024 | 8.87 | 9.20 | 8.80 | 9.01 | 9.01 | 2.74% | 18,739 |
| Oct 23, 2024 | 9.34 | 9.34 | 8.68 | 8.77 | 8.77 | -5.50% | 18,525 |
| Oct 22, 2024 | 8.92 | 9.60 | 8.92 | 9.28 | 9.28 | 2.32% | 29,520 |
| Oct 21, 2024 | 9.07 | 9.10 | 8.66 | 9.07 | 9.07 | 0.67% | 12,072 |
| Oct 18, 2024 | 9.19 | 9.29 | 8.81 | 9.01 | 9.01 | -2.49% | 29,270 |
| Oct 17, 2024 | 9.30 | 9.30 | 8.60 | 9.24 | 9.24 | -0.65% | 35,331 |
| Oct 16, 2024 | 9.00 | 9.66 | 8.88 | 9.30 | 9.30 | 3.33% | 20,388 |
| Oct 15, 2024 | 9.44 | 9.98 | 8.88 | 9.00 | 9.00 | -4.15% | 31,424 |
| Oct 14, 2024 | 9.39 | 9.71 | 8.94 | 9.39 | 9.39 | -0.53% | 54,283 |
| Oct 11, 2024 | 9.15 | 9.73 | 9.15 | 9.44 | 9.44 | 3.85% | 23,535 |
| Oct 10, 2024 | 9.11 | 9.37 | 8.95 | 9.09 | 9.09 | -1.41% | 10,216 |
| Oct 9, 2024 | 9.35 | 9.64 | 9.10 | 9.22 | 9.22 | 0.44% | 22,208 |
| Oct 8, 2024 | 9.58 | 9.82 | 8.99 | 9.18 | 9.18 | -5.36% | 20,007 |
| Oct 7, 2024 | 10.06 | 10.13 | 9.57 | 9.70 | 9.70 | -4.24% | 29,889 |
| Oct 4, 2024 | 9.84 | 10.13 | 8.97 | 10.13 | 10.13 | 3.79% | 39,937 |
| Oct 3, 2024 | 9.87 | 10.24 | 9.64 | 9.76 | 9.76 | -2.50% | 30,225 |
| Oct 2, 2024 | 10.21 | 10.38 | 9.51 | 10.01 | 10.01 | -3.19% | 58,584 |
| Oct 1, 2024 | 9.40 | 10.34 | 9.40 | 10.34 | 10.34 | 10.35% | 135,176 |
| Sep 30, 2024 | 8.47 | 9.44 | 8.47 | 9.37 | 9.37 | 9.33% | 38,641 |
| Sep 27, 2024 | 8.18 | 8.92 | 8.18 | 8.57 | 8.57 | 4.77% | 29,703 |
| Sep 26, 2024 | 8.01 | 8.62 | 7.87 | 8.18 | 8.18 | 3.94% | 70,395 |
| Sep 25, 2024 | 7.91 | 8.66 | 7.75 | 7.87 | 7.87 | -0.51% | 62,532 |
| Sep 24, 2024 | 9.01 | 9.46 | 7.88 | 7.91 | 7.91 | -10.72% | 59,968 |
| Sep 23, 2024 | 8.10 | 8.90 | 7.53 | 8.86 | 8.86 | 21.04% | 96,909 |
| Sep 20, 2024 | 7.31 | 7.34 | 6.82 | 7.32 | 7.32 | 0.14% | 104,372 |
| Sep 19, 2024 | 7.60 | 8.30 | 7.25 | 7.31 | 7.31 | -0.14% | 122,610 |
| Sep 18, 2024 | 7.30 | 7.85 | 7.09 | 7.32 | 7.32 | -1.21% | 48,799 |
| Sep 17, 2024 | 6.90 | 7.54 | 6.90 | 7.41 | 7.41 | 8.02% | 23,906 |
| Sep 16, 2024 | 7.07 | 7.45 | 6.75 | 6.86 | 6.86 | -3.11% | 19,484 |
| Sep 13, 2024 | 6.60 | 7.59 | 6.60 | 7.08 | 7.08 | 8.26% | 36,893 |
| Sep 12, 2024 | 6.66 | 6.74 | 6.31 | 6.54 | 6.54 | -1.65% | 40,888 |
| Sep 11, 2024 | 6.88 | 7.24 | 6.50 | 6.65 | 6.65 | -4.73% | 22,595 |
| Sep 10, 2024 | 6.69 | 7.03 | 6.56 | 6.98 | 6.98 | 5.12% | 40,384 |
| Sep 9, 2024 | 7.00 | 7.12 | 6.61 | 6.64 | 6.64 | -5.01% | 24,755 |
| Sep 6, 2024 | 7.41 | 8.15 | 6.90 | 6.99 | 6.99 | -5.41% | 32,953 |
| Sep 5, 2024 | 7.54 | 7.91 | 7.30 | 7.39 | 7.39 | -3.40% | 19,802 |
| Sep 4, 2024 | 7.60 | 7.90 | 7.51 | 7.65 | 7.65 | 2.00% | 20,329 |
| Sep 3, 2024 | 7.50 | 7.90 | 7.22 | 7.50 | 7.50 | -1.96% | 36,939 |
| Aug 30, 2024 | 8.04 | 8.30 | 7.52 | 7.65 | 7.65 | 1.19% | 100,432 |
| Aug 29, 2024 | 8.41 | 8.41 | 7.56 | 7.56 | 7.56 | -10.11% | 29,768 |
| Aug 28, 2024 | 9.00 | 9.68 | 8.12 | 8.41 | 8.41 | -5.08% | 23,897 |
| Aug 27, 2024 | 9.05 | 9.19 | 8.50 | 8.86 | 8.86 | -3.38% | 29,768 |
| Aug 26, 2024 | 9.20 | 9.44 | 9.02 | 9.17 | 9.17 | 0.60% | 12,965 |
| Aug 23, 2024 | 9.22 | 9.50 | 9.10 | 9.12 | 9.12 | 0.83% | 31,140 |
| Aug 22, 2024 | 9.50 | 9.50 | 9.04 | 9.04 | 9.04 | -6.32% | 22,290 |
| Aug 21, 2024 | 9.26 | 9.84 | 9.15 | 9.65 | 9.65 | 3.65% | 29,892 |
| Aug 20, 2024 | 9.64 | 9.69 | 9.05 | 9.31 | 9.31 | -5.58% | 46,917 |
| Aug 19, 2024 | 9.46 | 10.98 | 8.75 | 9.86 | 9.86 | 7.23% | 356,405 |
| Aug 16, 2024 | 6.85 | 9.32 | 6.85 | 9.20 | 9.20 | 34.82% | 176,104 |
| Aug 15, 2024 | 6.09 | 6.84 | 6.09 | 6.82 | 6.82 | 9.82% | 49,642 |
| Aug 14, 2024 | 6.40 | 6.68 | 5.89 | 6.21 | 6.21 | -3.27% | 29,808 |
| Aug 13, 2024 | 5.47 | 6.47 | 5.47 | 6.42 | 6.42 | 14.23% | 48,590 |
| Aug 12, 2024 | 5.95 | 6.00 | 5.11 | 5.62 | 5.62 | 0.18% | 105,408 |
| Aug 9, 2024 | 7.16 | 7.16 | 5.00 | 5.61 | 5.61 | -21.65% | 203,251 |
| Aug 8, 2024 | 7.58 | 7.63 | 7.10 | 7.16 | 7.16 | -5.67% | 59,580 |
| Aug 7, 2024 | 7.91 | 7.98 | 7.50 | 7.59 | 7.59 | -1.68% | 14,310 |
| Aug 6, 2024 | 8.05 | 8.06 | 7.71 | 7.72 | 7.72 | -4.10% | 16,840 |
| Aug 5, 2024 | 8.14 | 8.17 | 7.80 | 8.05 | 8.05 | -5.41% | 20,032 |
| Aug 2, 2024 | 8.76 | 9.20 | 8.43 | 8.51 | 8.51 | -4.81% | 20,205 |
| Aug 1, 2024 | 9.18 | 9.20 | 8.77 | 8.94 | 8.94 | -0.78% | 18,555 |
| Jul 31, 2024 | 8.63 | 9.19 | 8.63 | 9.01 | 9.01 | 4.40% | 21,987 |
| Jul 30, 2024 | 9.09 | 9.12 | 8.52 | 8.63 | 8.63 | -2.71% | 26,784 |
| Jul 29, 2024 | 9.21 | 9.22 | 8.82 | 8.87 | 8.87 | -3.59% | 22,368 |
| Jul 26, 2024 | 9.32 | 9.50 | 9.16 | 9.20 | 9.20 | -1.60% | 8,273 |
| Jul 25, 2024 | 9.25 | 9.59 | 9.25 | 9.35 | 9.35 | 1.08% | 30,398 |
| Jul 24, 2024 | 9.17 | 9.40 | 9.14 | 9.25 | 9.25 | -0.43% | 16,273 |
| Jul 23, 2024 | 9.31 | 9.40 | 9.26 | 9.29 | 9.29 | -1.17% | 9,317 |
| Jul 22, 2024 | 9.39 | 9.55 | 9.24 | 9.40 | 9.40 | -0.95% | 17,275 |
| Jul 19, 2024 | 9.48 | 9.57 | 9.40 | 9.49 | 9.49 | 0.11% | 7,709 |
| Jul 18, 2024 | 9.70 | 9.70 | 9.31 | 9.48 | 9.48 | 0.64% | 16,259 |
| Jul 17, 2024 | 9.22 | 9.58 | 9.12 | 9.42 | 9.42 | 0.64% | 11,225 |
| Jul 16, 2024 | 9.39 | 9.65 | 9.33 | 9.36 | 9.36 | -0.74% | 30,942 |
| Jul 15, 2024 | 9.24 | 9.46 | 9.05 | 9.43 | 9.43 | 2.39% | 12,267 |
| Jul 12, 2024 | 9.18 | 9.55 | 9.08 | 9.21 | 9.21 | 0.44% | 22,723 |
| Jul 11, 2024 | 9.05 | 9.27 | 8.80 | 9.17 | 9.17 | 1.33% | 28,922 |
| Jul 10, 2024 | 9.25 | 9.42 | 9.02 | 9.05 | 9.05 | -2.16% | 20,195 |
| Jul 9, 2024 | 9.26 | 9.59 | 9.25 | 9.25 | 9.25 | -2.63% | 12,775 |
| Jul 8, 2024 | 9.40 | 9.50 | 9.20 | 9.50 | 9.50 | 2.48% | 12,810 |
| Jul 5, 2024 | 9.43 | 9.58 | 9.20 | 9.27 | 9.27 | -2.01% | 12,892 |
| Jul 3, 2024 | 9.37 | 9.59 | 9.27 | 9.46 | 9.46 | 1.72% | 6,639 |
| Jul 2, 2024 | 9.49 | 9.70 | 9.20 | 9.30 | 9.30 | -2.92% | 17,047 |