Get the Stockscreener App
10.56
0.09%
+0.010
VIZIO Holding Corp Stock (VZIO) Price History
The historical daily chart and data for VIZIO Holding Corp stock (VZIO), show that the latest closing stock price as of May 06, 2024, is $10.56.
- VIZIO Holding Corp all-time high stock price is $28.80, occurred on April 29, 2021.
- The lowest VIZIO Holding Corp stock price recorded was $4.82 on October 30, 2023. Since then, VIZIO Holding Corp's stock price has risen over 119.09% to $10.56 now.
- The 52-week high stock price for VZIO is $11.28, representing a 6.82% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for VZIO is $4.82, indicating a -54.36% decrease from the current share price, occurred on October 30, 2023.
- The closing price of VIZIO Holding Corp (VZIO) stock in the beginning of 2023 was $19.49. The stock closed the year at $7.41, a loss of over -61.98% for the year.
The table below shows more information about VZIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $10.63 | $10.51 | $0.12 | 1,692,898.0 | +0.09% |
| May 03, 2024 | $10.67 | $10.54 | $0.125 | 2,553,531.0 | +0.00% |
| May 02, 2024 | $10.71 | $10.52 | $0.19 | 2,332,144.0 | -1.03% |
| May 01, 2024 | $10.67 | $10.55 | $0.12 | 3,862,492.0 | +0.57% |
| Apr 30, 2024 | $10.70 | $10.51 | $0.185 | 5,821,803.0 | -1.85% |
| Apr 29, 2024 | $10.86 | $10.73 | $0.13 | 4,736,659.0 | +0.47% |
| Apr 26, 2024 | $10.78 | $10.69 | $0.09 | 982,727.0 | -0.09% |
| Apr 25, 2024 | $10.78 | $10.72 | $0.06 | 1,375,873.0 | -0.28% |
| Apr 24, 2024 | $10.81 | $10.75 | $0.06 | 1,083,941.0 | +0.37% |
| Apr 23, 2024 | $10.78 | $10.72 | $0.055 | 1,323,579.0 | -0.09% |
| Apr 22, 2024 | $10.80 | $10.75 | $0.05 | 863,058.0 | -0.19% |
| Apr 19, 2024 | $10.81 | $10.73 | $0.08 | 2,144,543.0 | +0.37% |
| Apr 18, 2024 | $10.79 | $10.72 | $0.075 | 1,429,630.0 | -0.09% |
| Apr 17, 2024 | $10.83 | $10.69 | $0.14 | 2,488,657.0 | +0.47% |
| Apr 16, 2024 | $10.85 | $10.57 | $0.28 | 1,352,450.0 | +0.66% |
| Apr 15, 2024 | $10.73 | $10.62 | $0.11 | 1,424,665.0 | -0.56% |
| Apr 12, 2024 | $10.80 | $10.64 | $0.16 | 3,621,450.0 | -0.83% |
| Apr 11, 2024 | $10.84 | $10.76 | $0.08 | 2,701,513.0 | -0.09% |
| Apr 10, 2024 | $10.85 | $10.79 | $0.06 | 3,283,388.0 | -0.46% |
| Apr 09, 2024 | $10.92 | $10.82 | $0.10 | 1,669,745.0 | -0.37% |
VIZIO Holding Corp Stock (VZIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of VIZIO Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VZIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of VIZIO Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
VIZIO Holding Corp Stock (VZIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.71 | $10.51 | $0.20 | 12,133,963.0 | -0.38% |
| Apr, 2024 | $10.99 | $10.51 | $0.48 | 47,201,979.0 | -3.11% |
| Mar, 2024 | $11.22 | $10.80 | $0.42 | 68,223,864.0 | -0.64% |
| Feb, 2024 | $11.28 | $6.93 | $4.35 | 90,037,331.0 | +57.29% |
| Jan, 2024 | $7.79 | $6.84 | $0.945 | 11,497,721.0 | -9.09% |
VIZIO Holding Corp Stock (VZIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.08 | $6.63 | $1.45 | 11,595,049.0 | +14.93% |
| Nov, 2023 | $7.07 | $5.00 | $2.07 | 14,732,496.0 | +31.63% |
| Oct, 2023 | $5.46 | $4.82 | $0.64 | 10,251,916.0 | -5.91% |
| Sep, 2023 | $6.29 | $5.23 | $1.06 | 15,628,966.0 | -5.75% |
| Aug, 2023 | $7.57 | $5.37 | $2.21 | 21,076,958.0 | -22.95% |
| Jul, 2023 | $7.71 | $6.35 | $1.36 | 23,552,912.0 | +10.37% |
| Jun, 2023 | $7.59 | $6.32 | $1.27 | 13,734,927.0 | +3.37% |
| May, 2023 | $9.50 | $6.43 | $3.07 | 12,839,900.0 | -23.80% |
| Apr, 2023 | $9.44 | $8.03 | $1.41 | 4,871,243.0 | -6.64% |
| Mar, 2023 | $10.14 | $8.34 | $1.80 | 10,831,232.0 | -10.44% |
| Feb, 2023 | $10.56 | $8.62 | $1.94 | 8,347,412.0 | +17.01% |
| Jan, 2023 | $9.04 | $7.16 | $1.88 | 6,108,214.0 | +18.22% |
VIZIO Holding Corp Stock (VZIO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.42 | $7.00 | $3.42 | 8,294,231.0 | -27.99% |
| Nov, 2022 | $11.60 | $9.06 | $2.54 | 12,245,189.0 | -8.13% |
| Oct, 2022 | $11.64 | $8.58 | $3.06 | 9,162,144.0 | +28.15% |
| Sep, 2022 | $12.17 | $8.73 | $3.44 | 9,251,984.0 | -18.47% |
| Aug, 2022 | $13.84 | $8.76 | $5.08 | 15,583,176.0 | +17.03% |
| Jul, 2022 | $10.00 | $6.47 | $3.53 | 17,691,477.0 | +34.41% |
| Jun, 2022 | $9.70 | $6.63 | $3.07 | 21,464,546.0 | -23.17% |
| May, 2022 | $9.04 | $7.00 | $2.04 | 16,350,220.0 | +22.51% |
| Apr, 2022 | $9.18 | $6.62 | $2.56 | 14,111,238.0 | -18.56% |
| Mar, 2022 | $14.11 | $8.05 | $6.05 | 18,766,405.0 | -34.54% |
| Feb, 2022 | $15.42 | $11.90 | $3.52 | 10,744,256.0 | -5.56% |
| Jan, 2022 | $19.83 | $12.98 | $6.85 | 12,944,039.0 | -25.99% |
4.87%
0.52%
Cap:
|
Volume (24h):