Vivint Smart Home, Inc. (VVNT) NYSE

12.00

+0(+0.00%)

Updated at March 09, 2023 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 09, 2023	11.99	12	12	12.02	11.99	5.17M
March 08, 2023	12	12	12	12	11.99	859,369
March 07, 2023	12	11.99	11.99	12	11.99	848,890
March 06, 2023	11.98	12	12	12	11.98	2.36M
March 03, 2023	11.92	11.94	11.94	11.98	11.9	2.99M
March 02, 2023	11.86	11.92	11.92	11.93	11.85	3.99M
March 01, 2023	11.79	11.91	11.91	11.95	11.61	10.26M
February 28, 2023	11.49	11.24	11.24	11.59	11.14	1.99M
February 27, 2023	11.46	11.5	11.5	11.53	11.37	1.47M
February 24, 2023	11.13	11.49	11.49	11.51	11.12	4.02M
February 23, 2023	11.1	11.2	11.2	11.22	10.96	3.77M
February 22, 2023	11.26	11.19	11.19	11.28	11.09	3.9M
February 21, 2023	11.35	11.25	11.25	11.72	10.98	13.97M
February 17, 2023	11.93	11.89	11.89	11.93	11.88	3.43M
February 16, 2023	11.9	11.91	11.91	11.94	11.9	2.73M
February 15, 2023	11.89	11.93	11.93	11.93	11.89	1.87M
February 14, 2023	11.91	11.89	11.89	11.92	11.88	2.79M
February 13, 2023	11.94	11.93	11.93	11.96	11.91	1.72M
February 10, 2023	11.9	11.95	11.95	11.95	11.9	4.02M
February 09, 2023	11.99	11.98	11.98	11.99	11.97	697,104
February 08, 2023	11.98	11.98	11.98	11.99	11.97	409,749
February 07, 2023	11.97	11.98	11.98	11.99	11.97	2.11M
February 06, 2023	11.97	11.97	11.97	11.99	11.97	1.73M
February 03, 2023	11.96	11.97	11.97	11.98	11.96	490,311
February 02, 2023	11.98	11.98	11.98	11.98	11.96	1.05M
February 01, 2023	11.97	11.98	11.98	11.98	11.96	698,643
January 31, 2023	11.96	11.98	11.98	11.98	11.95	702,641
January 30, 2023	11.95	11.95	11.95	11.97	11.95	1.22M
January 27, 2023	11.95	11.95	11.95	11.96	11.95	839,831
January 26, 2023	11.95	11.95	11.95	11.96	11.95	582,092
January 25, 2023	11.94	11.95	11.95	11.96	11.94	1.02M
January 24, 2023	11.95	11.94	11.94	11.96	11.94	3.06M
January 23, 2023	11.97	11.95	11.95	11.97	11.94	2.74M
January 20, 2023	11.95	11.93	11.93	11.95	11.93	1.33M
January 19, 2023	11.95	11.94	11.94	11.96	11.94	1.15M
January 18, 2023	11.96	11.96	11.96	11.97	11.95	2.55M
January 17, 2023	11.95	11.95	11.95	11.96	11.94	583,375
January 13, 2023	11.96	11.96	11.96	11.97	11.95	868,066
January 12, 2023	11.94	11.96	11.96	11.97	11.94	1.34M
January 11, 2023	11.94	11.95	11.95	11.96	11.92	887,599
January 10, 2023	11.93	11.93	11.93	11.94	11.92	1.7M
January 09, 2023	11.92	11.94	11.94	11.95	11.9	2.04M
January 06, 2023	11.92	11.92	11.92	11.92	11.9	1.01M
January 05, 2023	11.91	11.92	11.92	11.92	11.9	1.99M
January 04, 2023	11.9	11.9	11.9	11.91	11.9	920,797
January 03, 2023	11.9	11.9	11.9	11.92	11.9	1.89M
December 30, 2022	11.91	11.9	11.9	11.92	11.9	904,164
December 29, 2022	11.92	11.91	11.91	11.93	11.91	865,607
December 28, 2022	11.88	11.91	11.91	11.92	11.88	1.21M
December 27, 2022	11.89	11.9	11.9	11.91	11.89	876,047
December 23, 2022	11.88	11.89	11.89	11.91	11.88	884,347
December 22, 2022	11.89	11.89	11.89	11.91	11.88	1.53M
December 21, 2022	11.88	11.89	11.89	11.9	11.88	938,829
December 20, 2022	11.87	11.88	11.88	11.89	11.86	1.41M
December 19, 2022	11.87	11.86	11.86	11.89	11.86	752,770
December 16, 2022	11.88	11.86	11.86	11.89	11.86	1.2M
December 15, 2022	11.87	11.86	11.86	11.88	11.85	3.78M
December 14, 2022	11.88	11.87	11.87	11.9	11.87	3.98M
December 13, 2022	11.88	11.89	11.89	11.9	11.88	3.06M
December 12, 2022	11.88	11.88	11.88	11.91	11.87	1.5M