Vroom, Inc. - VRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.98	16.2	16.2	16.99	15.98	1,600
February 19, 2026	16.39	16.15	16.15	16.39	16.15	1,300
February 18, 2026	16.99	16.51	16.51	16.99	16.51	818
February 17, 2026	18.78	17.92	17.92	18.78	17.92	651
February 13, 2026	18.19	18.77	18.77	18.77	18.19	2,594
February 12, 2026	16.38	18.58	18.58	19	16.38	5,300
February 11, 2026	16.32	15.72	15.72	16.36	15.72	3,105
February 10, 2026	18	16.45	16.45	18	16.45	2,314
February 09, 2026	17.01	16.53	16.53	17.01	16.53	1,500
February 06, 2026	18	17.34	17.34	18	17.34	1,700
February 05, 2026	17.02	17.23	17.23	18.08	17.02	2,200
February 04, 2026	19.45	18.12	18.12	19.45	18.12	2,500
February 03, 2026	19.02	19.02	19.02	19.02	19.02	600
February 02, 2026	20.34	20.35	20.35	20.35	20.25	1,543
January 30, 2026	21.65	19.26	19.26	21.65	19.21	6,700
January 29, 2026	18.7	21.5	21.5	22	18.7	9,400
January 28, 2026	19.38	19.38	19.38	19.38	19.38	1,200
January 27, 2026	19.66	19.65	19.65	19.66	19.15	900
January 26, 2026	18.53	19.7	19.7	19.7	18.53	800
January 23, 2026	18.91	18.53	18.53	18.91	18.53	1,000
January 22, 2026	18.34	19.91	19.91	20	17.5	4,147
January 21, 2026	19.31	18.42	18.42	22	18.25	7,290
January 20, 2026	17.98	16.32	16.32	17.98	16.32	2,724
January 16, 2026	17.69	17.65	17.65	18.6	17.65	2,834
January 15, 2026	18.77	18.77	18.77	18.77	18.77	1,346
January 14, 2026	18.55	18.03	18.03	18.56	18.02	1,629
January 13, 2026	19.01	18.91	18.91	19.11	18.91	1,700
January 12, 2026	18.72	19.4	19.4	19.4	18.72	900
January 09, 2026	18.08	18.43	18.43	19.73	18.08	1,400
January 08, 2026	19	18.3	18.3	19	18.3	903
January 07, 2026	18.52	18.27	18.27	18.65	18.09	4,622
January 06, 2026	20.23	19.78	19.78	20.23	19.13	1,500
January 05, 2026	20.58	20.58	20.58	20.58	20.58	700
January 02, 2026	19.21	20.83	20.83	21	19.21	1,700
December 31, 2025	19.26	19.88	19.88	19.99	19.26	6,702
December 30, 2025	20.3	19.73	19.73	20.3	18.57	6,624
December 29, 2025	21.51	20.32	20.32	21.51	19.95	5,500
December 26, 2025	22.29	22.5	22.5	22.53	22.29	2,617
December 24, 2025	23.71	23.22	23.22	23.71	23.22	600
December 23, 2025	23.22	23.71	23.71	24.78	23.22	2,309
December 22, 2025	24.27	25.28	25.28	25.28	24.27	2,819
December 19, 2025	26.53	24.82	24.82	26.53	23.88	2,900
December 18, 2025	26.99	26.33	26.33	27.52	26.33	3,700
December 17, 2025	24.5	25.09	25.09	25.74	23.95	11,013
December 16, 2025	26.01	25.47	25.47	26.01	25.47	1,608
December 15, 2025	26.21	25.17	25.17	27.75	25.17	3,826
December 12, 2025	24.84	26.18	26.18	26.18	23.5	3,228
December 11, 2025	24.75	26.09	26.09	26.09	23.11	2,700
December 10, 2025	24.24	24.24	24.24	24.35	24.13	3,803
December 09, 2025	22.21	24.99	24.99	24.99	22.21	1,847
December 08, 2025	19.54	22.18	22.18	22.18	19.19	6,000
December 05, 2025	20.01	20.11	20.11	20.11	20.01	1,515
December 04, 2025	20.25	20.85	20.85	20.85	20.25	2,457
December 03, 2025	19.32	20.61	20.61	20.9	19.32	2,500
December 02, 2025	18.61	19.22	19.22	19.66	18.6	2,000
December 01, 2025	19.72	19.67	19.67	20.18	19.67	1,329
November 28, 2025	20.42	20.66	20.66	20.66	18.38	2,614
November 26, 2025	19.42	19.42	19.42	19.42	19.42	2,100
November 25, 2025	18.54	20.43	20.43	20.43	18.54	1,505
November 24, 2025	19.03	18.06	18.06	19.03	18.06	4,100

Vroom, Inc. (VRM) NASDAQ