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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 25, 2021Dec 3, 2024Max ▾Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24010.0020.0011.35

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202411.3511.3511.3511.3511.35--
Dec 2, 202411.3711.3911.3211.3511.35-0.35%2,722,154
Nov 29, 202411.3411.4011.3211.3911.390.71%3,214,239
Nov 27, 202411.3011.3311.2911.3111.310.18%1,285,196
Nov 26, 202411.2911.3311.2711.2911.29-0.18%2,267,777
Nov 25, 202411.2811.3211.2611.3111.310.53%1,597,525
Nov 22, 202411.2811.2911.2411.2511.25-0.53%1,432,199
Nov 21, 202411.3011.3511.2911.3111.310.09%1,308,999
Nov 20, 202411.2911.3311.2711.3011.300.09%2,139,216
Nov 19, 202411.2811.3311.2511.2911.29-0.09%2,136,074
Nov 18, 202411.2611.3711.2611.3011.300.27%4,121,183
Nov 15, 202411.1211.3111.1111.2711.271.81%4,122,764
Nov 14, 202411.1311.1611.0511.0711.07-0.36%3,698,876
Nov 13, 202411.1911.2011.1011.1111.11-0.54%2,707,033
Nov 12, 202411.2211.2911.1611.1711.17-0.45%3,085,266
Nov 11, 202411.2811.3011.2111.2211.22-0.71%6,942,899
Nov 8, 202411.3011.3411.2811.3011.300.18%3,042,720
Nov 7, 202411.2011.3111.1811.2811.28-0.62%4,595,900
Nov 6, 202411.3311.3611.2711.3511.350.80%6,183,256
Nov 5, 202411.1511.2711.1411.2611.260.90%6,149,758
Nov 4, 202411.1411.1911.1311.1611.160.09%3,284,413
Nov 1, 202411.1511.1811.1211.1511.150.18%2,198,720
Oct 31, 202411.1511.1611.0611.1311.13-0.18%2,094,294
Oct 30, 202411.1711.1811.1211.1511.150.27%2,077,862
Oct 29, 202411.1111.2111.1011.1211.12-0.09%2,092,324
Oct 28, 202411.1311.1711.0911.1311.130.18%2,373,352
Oct 25, 202411.2011.2111.0611.1111.11-1.16%5,878,537
Oct 24, 202411.2511.2811.2311.2411.24-0.18%945,772
Oct 23, 202411.2511.2711.2311.2611.260.18%1,501,151
Oct 22, 202411.2611.2711.2211.2411.24-0.35%1,405,483
Oct 21, 202411.3211.3211.2611.2811.28-0.44%1,651,054
Oct 18, 202411.2411.3611.2311.3311.330.53%1,729,722
Oct 17, 202411.3111.3111.2511.2711.27-0.27%1,352,476
Oct 16, 202411.2611.3211.2511.3011.300.36%1,843,303
Oct 15, 202411.2411.2911.2011.2611.260.45%1,868,008
Oct 14, 202411.1911.2611.1711.2111.210.09%907,216
Oct 11, 202411.2611.2911.1711.2011.20-0.53%4,670,561
Oct 10, 202411.2111.2711.2011.2611.260.27%1,107,844
Oct 9, 202411.2411.2611.2211.2311.23-0.18%1,047,251
Oct 8, 202411.3011.3011.2411.2511.25-0.35%1,331,851
Oct 7, 202411.2511.3111.2511.2911.290.18%1,159,001
Oct 4, 202411.2311.3711.2011.2711.270.18%2,371,450
Oct 3, 202411.2311.2711.2011.2511.250.18%1,520,996
Oct 2, 202411.1511.2411.1511.2311.230.72%1,128,549
Oct 1, 202411.1811.2111.1511.1511.15-0.18%1,662,212
Sep 30, 202411.2111.2611.1611.1711.17-0.36%2,224,765
Sep 27, 202411.2311.2311.1911.2111.21-0.18%1,543,450
Sep 26, 202411.2411.2611.2011.2311.230.18%1,803,260
Sep 25, 202411.2411.2511.2011.2111.21-0.36%1,841,006
Sep 24, 202411.2311.2711.2311.2511.250.09%649,283