Vroom, Inc. (VRM)
NASDAQ: VRM · Real-Time Price · USD
7.46
-0.43 (-5.45%)
At close: Oct 30, 2026, 4:00 PM EDT
7.28
-0.18 (-2.41%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Vroom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.42 | 8.42 | 7.35 | 7.46 | 7.46 | -5.45% | 10,139 |
| Oct 29, 2026 | 8.51 | 8.51 | 7.72 | 7.89 | 7.89 | -6.18% | 4,316 |
| Oct 28, 2026 | 7.99 | 8.41 | 7.99 | 8.41 | 8.41 | 1.33% | 3,232 |
| Oct 27, 2026 | 8.14 | 8.50 | 7.96 | 8.30 | 8.30 | 3.49% | 7,765 |
| Oct 26, 2026 | 8.13 | 8.24 | 7.74 | 8.02 | 8.02 | -1.29% | 7,586 |
| Oct 23, 2026 | 7.78 | 8.33 | 7.75 | 8.13 | 8.13 | 4.03% | 7,993 |
| Oct 22, 2026 | 7.94 | 8.05 | 7.76 | 7.81 | 7.81 | -6.02% | 5,012 |
| Oct 21, 2026 | 8.37 | 8.37 | 7.95 | 8.31 | 8.31 | 0.97% | 6,578 |
| Oct 20, 2026 | 8.35 | 8.89 | 7.70 | 8.23 | 8.23 | -2.60% | 12,919 |
| Oct 19, 2026 | 8.91 | 9.36 | 8.11 | 8.45 | 8.45 | -5.37% | 25,095 |
| Oct 16, 2026 | 9.00 | 9.01 | 8.70 | 8.93 | 8.93 | 1.07% | 8,682 |
| Oct 15, 2026 | 8.95 | 9.09 | 8.72 | 8.84 | 8.84 | -1.28% | 11,256 |
| Oct 14, 2026 | 8.90 | 9.03 | 8.82 | 8.95 | 8.95 | 1.59% | 4,051 |
| Oct 13, 2026 | 9.16 | 9.20 | 8.81 | 8.81 | 8.81 | -2.65% | 4,042 |
| Oct 12, 2026 | 9.21 | 9.21 | 8.80 | 9.05 | 9.05 | -2.79% | 7,089 |
| Oct 9, 2026 | 8.74 | 9.56 | 8.74 | 9.31 | 9.31 | 3.91% | 5,370 |
| Oct 8, 2026 | 8.90 | 8.99 | 8.75 | 8.96 | 8.96 | 1.13% | 17,680 |
| Oct 7, 2026 | 8.94 | 9.12 | 8.86 | 8.86 | 8.86 | -5.24% | 5,165 |
| Oct 6, 2026 | 9.17 | 9.35 | 9.08 | 9.35 | 9.35 | 3.66% | 2,900 |
| Oct 5, 2026 | 8.98 | 9.61 | 8.98 | 9.02 | 9.02 | -0.11% | 13,135 |
| Oct 2, 2026 | 9.09 | 9.53 | 9.03 | 9.03 | 9.03 | -3.32% | 3,510 |
| Oct 1, 2026 | 9.92 | 9.92 | 9.27 | 9.34 | 9.34 | -5.66% | 4,985 |
| Sep 30, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 3.23% | 5,743 |
| Sep 29, 2026 | 9.95 | 9.95 | 9.52 | 9.59 | 9.59 | -1.64% | 7,561 |
| Sep 28, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | 0.93% | 1,427 |
| Sep 25, 2026 | 9.75 | 9.93 | 9.62 | 9.66 | 9.66 | -0.77% | 2,292 |
| Sep 24, 2026 | 9.37 | 9.74 | 9.14 | 9.74 | 9.74 | 4.12% | 5,878 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.29 | 9.35 | 9.35 | -1.68% | 2,477 |
| Sep 22, 2026 | 9.58 | 9.79 | 9.05 | 9.51 | 9.51 | 0.85% | 10,399 |
| Sep 21, 2026 | 9.69 | 10.05 | 9.06 | 9.43 | 9.43 | -1.87% | 13,264 |
| Sep 18, 2026 | 10.03 | 10.31 | 9.52 | 9.61 | 9.61 | -4.38% | 15,180 |
| Sep 17, 2026 | 10.00 | 10.05 | 9.80 | 10.05 | 10.05 | -0.89% | 5,692 |
| Sep 16, 2026 | 10.15 | 10.30 | 10.14 | 10.14 | 10.14 | -0.10% | 4,269 |
| Sep 15, 2026 | 10.31 | 10.44 | 9.76 | 10.15 | 10.15 | -3.24% | 23,069 |
| Sep 14, 2026 | 10.15 | 10.74 | 9.79 | 10.49 | 10.49 | 4.48% | 17,885 |
| Sep 11, 2026 | 10.39 | 10.62 | 9.02 | 10.04 | 10.04 | -2.14% | 50,834 |
| Sep 10, 2026 | 10.10 | 10.62 | 9.85 | 10.26 | 10.26 | -1.49% | 46,989 |
| Sep 9, 2026 | 10.80 | 10.88 | 9.99 | 10.42 | 10.42 | -3.56% | 18,214 |
| Sep 8, 2026 | 11.08 | 11.43 | 9.60 | 10.80 | 10.80 | -0.28% | 346,575 |
| Sep 4, 2026 | 10.50 | 12.00 | 9.55 | 10.83 | 10.83 | 6.39% | 549,067 |
| Sep 3, 2026 | 9.21 | 10.42 | 8.78 | 10.18 | 10.18 | 11.87% | 202,191 |
| Sep 2, 2026 | 9.75 | 9.75 | 9.09 | 9.10 | 9.10 | -2.15% | 8,553 |
| Sep 1, 2026 | 9.23 | 9.71 | 9.14 | 9.30 | 9.30 | - | 8,772 |
| Aug 31, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.31% | 776 |
| Aug 28, 2026 | 9.11 | 9.21 | 9.11 | 9.18 | 9.18 | 0.66% | 2,468 |
| Aug 27, 2026 | 9.33 | 9.61 | 9.12 | 9.12 | 9.12 | -3.08% | 3,413 |
| Aug 26, 2026 | 9.11 | 9.93 | 9.11 | 9.41 | 9.41 | 0.16% | 12,115 |
| Aug 25, 2026 | 9.50 | 9.84 | 9.11 | 9.40 | 9.40 | -3.84% | 11,042 |
| Aug 24, 2026 | 9.86 | 9.93 | 9.77 | 9.77 | 9.77 | -4.96% | 2,307 |
| Aug 21, 2026 | 10.73 | 10.73 | 9.91 | 10.28 | 10.28 | 4.26% | 4,385 |