VIZIO Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 12, 2024	10.96	10.96	10.88	10.90	10.90	-0.46%	1,111,043
Jul 11, 2024	10.90	10.97	10.85	10.95	10.95	0.55%	1,722,705
Jul 10, 2024	10.80	10.92	10.79	10.89	10.89	0.65%	3,341,332
Jul 9, 2024	10.77	10.84	10.75	10.82	10.82	0.28%	1,197,712
Jul 8, 2024	10.69	10.80	10.68	10.79	10.79	0.56%	1,395,372
Jul 5, 2024	10.68	10.74	10.61	10.73	10.73	0.47%	1,819,485
Jul 3, 2024	10.72	10.73	10.68	10.68	10.68	-0.19%	1,223,912
Jul 2, 2024	10.80	10.81	10.66	10.70	10.70	-1.11%	3,381,924
Jul 1, 2024	10.76	10.83	10.76	10.82	10.82	0.19%	1,234,448
Jun 28, 2024	10.73	10.87	10.72	10.80	10.80	0.93%	5,330,337
Jun 27, 2024	10.72	10.73	10.68	10.70	10.70	-0.19%	1,792,244
Jun 26, 2024	10.66	10.73	10.62	10.72	10.72	0.56%	5,410,852