VIZIO Holding Corp. (VZIO)
Dec 3, 2024 - VZIO was delisted (reason: acquired by Walmart)
11.35
-0.04 (-0.35%)
Inactive · Last trade price
on Dec 2, 2024
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 |
| Sep 23, 2024 | 11.16 | 11.28 | 11.16 | 11.24 | 11.24 | -0.09% | 1,522,424 |
| Sep 20, 2024 | 11.13 | 11.26 | 11.13 | 11.25 | 11.25 | 0.99% | 1,644,169 |
| Sep 19, 2024 | 11.23 | 11.24 | 11.14 | 11.14 | 11.14 | -0.54% | 1,924,306 |
| Sep 18, 2024 | 11.26 | 11.27 | 11.20 | 11.20 | 11.20 | -0.71% | 1,258,060 |
| Sep 17, 2024 | 11.23 | 11.29 | 11.22 | 11.28 | 11.28 | 0.53% | 1,447,721 |
| Sep 16, 2024 | 11.12 | 11.23 | 11.12 | 11.22 | 11.22 | 0.90% | 2,115,739 |
| Sep 13, 2024 | 11.10 | 11.15 | 11.09 | 11.12 | 11.12 | - | 4,838,991 |
| Sep 12, 2024 | 11.11 | 11.14 | 11.11 | 11.12 | 11.12 | -0.09% | 2,056,426 |
| Sep 11, 2024 | 11.15 | 11.18 | 11.11 | 11.13 | 11.13 | -0.36% | 3,360,758 |
| Sep 10, 2024 | 11.19 | 11.20 | 11.15 | 11.17 | 11.17 | -0.18% | 3,573,489 |
| Sep 9, 2024 | 11.23 | 11.25 | 11.18 | 11.19 | 11.19 | -0.53% | 3,094,468 |
| Sep 6, 2024 | 11.26 | 11.30 | 11.21 | 11.25 | 11.25 | - | 1,987,468 |
| Sep 5, 2024 | 11.27 | 11.28 | 11.20 | 11.25 | 11.25 | -0.27% | 913,941 |
| Sep 4, 2024 | 11.24 | 11.30 | 11.24 | 11.28 | 11.28 | 0.27% | 1,077,955 |
| Sep 3, 2024 | 11.21 | 11.26 | 11.18 | 11.25 | 11.25 | 0.18% | 1,490,496 |
| Aug 30, 2024 | 11.21 | 11.24 | 11.18 | 11.23 | 11.23 | 0.36% | 825,093 |
| Aug 29, 2024 | 11.24 | 11.26 | 11.18 | 11.19 | 11.19 | -0.36% | 1,230,252 |
| Aug 28, 2024 | 11.20 | 11.28 | 11.18 | 11.23 | 11.23 | 0.36% | 2,529,886 |
| Aug 27, 2024 | 11.11 | 11.21 | 11.10 | 11.19 | 11.19 | 0.63% | 2,833,672 |
| Aug 26, 2024 | 11.15 | 11.16 | 11.09 | 11.12 | 11.12 | -0.27% | 1,445,325 |
| Aug 23, 2024 | 11.11 | 11.19 | 11.11 | 11.15 | 11.15 | 0.27% | 1,534,188 |
| Aug 22, 2024 | 11.15 | 11.17 | 11.11 | 11.12 | 11.12 | -0.18% | 1,209,335 |
| Aug 21, 2024 | 11.16 | 11.16 | 11.11 | 11.14 | 11.14 | 0.09% | 1,716,434 |
| Aug 20, 2024 | 11.15 | 11.17 | 11.12 | 11.13 | 11.13 | -0.18% | 754,966 |
| Aug 19, 2024 | 11.12 | 11.23 | 11.11 | 11.15 | 11.15 | 0.36% | 1,958,296 |
| Aug 16, 2024 | 11.07 | 11.16 | 11.07 | 11.11 | 11.11 | 0.36% | 1,656,693 |
| Aug 15, 2024 | 11.10 | 11.12 | 11.03 | 11.07 | 11.07 | 0.18% | 1,758,095 |
| Aug 14, 2024 | 11.12 | 11.14 | 11.02 | 11.05 | 11.05 | -0.90% | 2,678,722 |
| Aug 13, 2024 | 11.16 | 11.17 | 11.12 | 11.15 | 11.15 | -0.09% | 1,520,649 |
| Aug 12, 2024 | 11.11 | 11.18 | 11.08 | 11.16 | 11.16 | 0.45% | 2,136,798 |
| Aug 9, 2024 | 11.05 | 11.14 | 11.02 | 11.11 | 11.11 | 0.82% | 1,674,981 |
| Aug 8, 2024 | 10.99 | 11.08 | 10.97 | 11.02 | 11.02 | 0.46% | 2,256,620 |
| Aug 7, 2024 | 11.00 | 11.01 | 10.92 | 10.97 | 10.97 | -0.27% | 2,921,837 |
| Aug 6, 2024 | 10.95 | 11.05 | 10.94 | 11.00 | 11.00 | 0.27% | 2,631,494 |
| Aug 5, 2024 | 10.85 | 10.99 | 10.61 | 10.97 | 10.97 | -0.18% | 3,286,028 |
| Aug 2, 2024 | 10.96 | 11.01 | 10.95 | 10.99 | 10.99 | -0.09% | 1,017,282 |
| Aug 1, 2024 | 10.98 | 11.02 | 10.96 | 11.00 | 11.00 | 0.18% | 1,296,201 |
| Jul 31, 2024 | 10.98 | 11.01 | 10.96 | 10.98 | 10.98 | - | 1,522,751 |
| Jul 30, 2024 | 11.03 | 11.06 | 10.97 | 10.98 | 10.98 | -0.18% | 1,426,798 |
| Jul 29, 2024 | 10.99 | 11.02 | 10.95 | 11.00 | 11.00 | -0.18% | 716,649 |
| Jul 26, 2024 | 11.04 | 11.07 | 10.96 | 11.02 | 11.02 | 0.18% | 2,062,748 |
| Jul 25, 2024 | 11.01 | 11.03 | 10.96 | 11.00 | 11.00 | 0.18% | 1,271,601 |
| Jul 24, 2024 | 11.01 | 11.03 | 10.95 | 10.98 | 10.98 | -0.54% | 1,830,237 |
| Jul 23, 2024 | 11.00 | 11.07 | 10.97 | 11.04 | 11.04 | - | 1,688,642 |
| Jul 22, 2024 | 10.99 | 11.06 | 10.97 | 11.04 | 11.04 | 0.45% | 1,267,502 |
| Jul 19, 2024 | 10.96 | 11.01 | 10.95 | 10.99 | 10.99 | 0.09% | 1,232,731 |
| Jul 18, 2024 | 10.96 | 11.00 | 10.95 | 10.98 | 10.98 | 0.18% | 1,206,032 |
| Jul 17, 2024 | 10.95 | 11.03 | 10.95 | 10.96 | 10.96 | -0.45% | 1,733,114 |
| Jul 16, 2024 | 10.95 | 11.04 | 10.90 | 11.01 | 11.01 | 0.82% | 4,612,647 |
| Jul 15, 2024 | 10.94 | 10.95 | 10.87 | 10.92 | 10.92 | 0.18% | 2,483,201 |