VIZIO Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	11.35	11.35	11.35	11.35	11.35	-	-
Dec 2, 2024	11.37	11.39	11.32	11.35	11.35	-0.35%	2,722,154
Nov 29, 2024	11.34	11.40	11.32	11.39	11.39	0.71%	3,214,239
Nov 27, 2024	11.30	11.33	11.29	11.31	11.31	0.18%	1,285,196
Nov 26, 2024	11.29	11.33	11.27	11.29	11.29	-0.18%	2,267,777
Nov 25, 2024	11.28	11.32	11.26	11.31	11.31	0.53%	1,597,525
Nov 22, 2024	11.28	11.29	11.24	11.25	11.25	-0.53%	1,432,199
Nov 21, 2024	11.30	11.35	11.29	11.31	11.31	0.09%	1,308,999
Nov 20, 2024	11.29	11.33	11.27	11.30	11.30	0.09%	2,139,216
Nov 19, 2024	11.28	11.33	11.25	11.29	11.29	-0.09%	2,136,074
Nov 18, 2024	11.26	11.37	11.26	11.30	11.30	0.27%	4,121,183
Nov 15, 2024	11.12	11.31	11.11	11.27	11.27	1.81%	4,122,764
Nov 14, 2024	11.13	11.16	11.05	11.07	11.07	-0.36%	3,698,876
Nov 13, 2024	11.19	11.20	11.10	11.11	11.11	-0.54%	2,707,033
Nov 12, 2024	11.22	11.29	11.16	11.17	11.17	-0.45%	3,085,266
Nov 11, 2024	11.28	11.30	11.21	11.22	11.22	-0.71%	6,942,899
Nov 8, 2024	11.30	11.34	11.28	11.30	11.30	0.18%	3,042,720
Nov 7, 2024	11.20	11.31	11.18	11.28	11.28	-0.62%	4,595,900
Nov 6, 2024	11.33	11.36	11.27	11.35	11.35	0.80%	6,183,256
Nov 5, 2024	11.15	11.27	11.14	11.26	11.26	0.90%	6,149,758
Nov 4, 2024	11.14	11.19	11.13	11.16	11.16	0.09%	3,284,413
Nov 1, 2024	11.15	11.18	11.12	11.15	11.15	0.18%	2,198,720
Oct 31, 2024	11.15	11.16	11.06	11.13	11.13	-0.18%	2,094,294
Oct 30, 2024	11.17	11.18	11.12	11.15	11.15	0.27%	2,077,862
Oct 29, 2024	11.11	11.21	11.10	11.12	11.12	-0.09%	2,092,324
Oct 28, 2024	11.13	11.17	11.09	11.13	11.13	0.18%	2,373,352
Oct 25, 2024	11.20	11.21	11.06	11.11	11.11	-1.16%	5,878,537
Oct 24, 2024	11.25	11.28	11.23	11.24	11.24	-0.18%	945,772
Oct 23, 2024	11.25	11.27	11.23	11.26	11.26	0.18%	1,501,151
Oct 22, 2024	11.26	11.27	11.22	11.24	11.24	-0.35%	1,405,483
Oct 21, 2024	11.32	11.32	11.26	11.28	11.28	-0.44%	1,651,054
Oct 18, 2024	11.24	11.36	11.23	11.33	11.33	0.53%	1,729,722
Oct 17, 2024	11.31	11.31	11.25	11.27	11.27	-0.27%	1,352,476
Oct 16, 2024	11.26	11.32	11.25	11.30	11.30	0.36%	1,843,303
Oct 15, 2024	11.24	11.29	11.20	11.26	11.26	0.45%	1,868,008
Oct 14, 2024	11.19	11.26	11.17	11.21	11.21	0.09%	907,216
Oct 11, 2024	11.26	11.29	11.17	11.20	11.20	-0.53%	4,670,561
Oct 10, 2024	11.21	11.27	11.20	11.26	11.26	0.27%	1,107,844
Oct 9, 2024	11.24	11.26	11.22	11.23	11.23	-0.18%	1,047,251
Oct 8, 2024	11.30	11.30	11.24	11.25	11.25	-0.35%	1,331,851
Oct 7, 2024	11.25	11.31	11.25	11.29	11.29	0.18%	1,159,001
Oct 4, 2024	11.23	11.37	11.20	11.27	11.27	0.18%	2,371,450
Oct 3, 2024	11.23	11.27	11.20	11.25	11.25	0.18%	1,520,996
Oct 2, 2024	11.15	11.24	11.15	11.23	11.23	0.72%	1,128,549
Oct 1, 2024	11.18	11.21	11.15	11.15	11.15	-0.18%	1,662,212
Sep 30, 2024	11.21	11.26	11.16	11.17	11.17	-0.36%	2,224,765
Sep 27, 2024	11.23	11.23	11.19	11.21	11.21	-0.18%	1,543,450
Sep 26, 2024	11.24	11.26	11.20	11.23	11.23	0.18%	1,803,260
Sep 25, 2024	11.24	11.25	11.20	11.21	11.21	-0.36%	1,841,006
Sep 24, 2024	11.23	11.27	11.23	11.25	11.25	0.09%	649,283