VIZIO Holding Corp. - VZIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2024	11.35	11.35	11.35	11.35	11.35	0
December 02, 2024	11.37	11.35	11.35	11.39	11.32	2.72M
November 29, 2024	11.34	11.39	11.39	11.4	11.32	3.21M
November 27, 2024	11.3	11.31	11.31	11.33	11.29	1.29M
November 26, 2024	11.29	11.29	11.29	11.33	11.27	2.27M
November 25, 2024	11.28	11.31	11.31	11.32	11.26	1.6M
November 22, 2024	11.28	11.25	11.25	11.29	11.24	1.43M
November 21, 2024	11.3	11.31	11.31	11.35	11.29	1.31M
November 20, 2024	11.29	11.3	11.3	11.33	11.27	2.14M
November 19, 2024	11.28	11.29	11.29	11.33	11.25	2.14M
November 18, 2024	11.26	11.3	11.3	11.37	11.26	4.12M
November 15, 2024	11.12	11.27	11.27	11.31	11.11	4.12M
November 14, 2024	11.13	11.07	11.07	11.16	11.05	3.7M
November 13, 2024	11.19	11.11	11.11	11.2	11.1	2.71M
November 12, 2024	11.22	11.17	11.17	11.29	11.16	3.09M
November 11, 2024	11.28	11.22	11.22	11.3	11.21	6.94M
November 08, 2024	11.3	11.3	11.3	11.34	11.28	3.04M
November 07, 2024	11.2	11.28	11.28	11.31	11.18	4.6M
November 06, 2024	11.33	11.35	11.35	11.36	11.27	6.18M
November 05, 2024	11.15	11.26	11.26	11.27	11.14	6.15M
November 04, 2024	11.14	11.16	11.16	11.19	11.13	3.28M
November 01, 2024	11.15	11.15	11.15	11.18	11.12	2.2M
October 31, 2024	11.15	11.13	11.13	11.16	11.06	2.09M
October 30, 2024	11.17	11.15	11.15	11.18	11.12	2.08M
October 29, 2024	11.11	11.12	11.12	11.21	11.1	2.09M
October 28, 2024	11.13	11.13	11.13	11.17	11.09	2.37M
October 25, 2024	11.2	11.11	11.11	11.21	11.06	5.88M
October 24, 2024	11.25	11.24	11.24	11.28	11.23	945,800
October 23, 2024	11.25	11.26	11.26	11.27	11.23	1.5M
October 22, 2024	11.26	11.24	11.24	11.27	11.22	1.41M
October 21, 2024	11.32	11.28	11.28	11.32	11.26	1.65M
October 18, 2024	11.24	11.33	11.33	11.36	11.23	1.73M
October 17, 2024	11.31	11.27	11.27	11.31	11.25	1.35M
October 16, 2024	11.26	11.3	11.3	11.32	11.25	1.84M
October 15, 2024	11.24	11.26	11.26	11.29	11.2	1.87M
October 14, 2024	11.19	11.21	11.21	11.26	11.17	907,216
October 11, 2024	11.26	11.2	11.2	11.29	11.17	4.67M
October 10, 2024	11.21	11.26	11.26	11.27	11.2	1.11M
October 09, 2024	11.24	11.23	11.23	11.26	11.22	1.05M
October 08, 2024	11.3	11.25	11.25	11.3	11.24	1.33M
October 07, 2024	11.25	11.29	11.29	11.31	11.25	1.16M
October 04, 2024	11.23	11.27	11.27	11.37	11.2	2.37M
October 03, 2024	11.23	11.25	11.25	11.27	11.2	1.52M
October 02, 2024	11.15	11.23	11.23	11.24	11.15	1.13M
October 01, 2024	11.18	11.15	11.15	11.21	11.15	1.66M
September 30, 2024	11.21	11.17	11.17	11.26	11.16	2.22M
September 27, 2024	11.23	11.21	11.21	11.23	11.19	1.54M
September 26, 2024	11.24	11.23	11.23	11.26	11.2	1.8M
September 25, 2024	11.24	11.21	11.21	11.25	11.2	1.84M
September 24, 2024	11.23	11.25	11.25	11.27	11.23	649,300
September 23, 2024	11.16	11.24	11.24	11.28	11.16	1.52M
September 20, 2024	11.13	11.25	11.25	11.26	11.13	1.64M
September 19, 2024	11.23	11.14	11.14	11.24	11.14	1.92M
September 18, 2024	11.26	11.2	11.2	11.27	11.2	1.26M
September 17, 2024	11.23	11.28	11.28	11.29	11.22	1.45M
September 16, 2024	11.12	11.22	11.22	11.23	11.12	2.12M
September 13, 2024	11.1	11.12	11.12	11.15	11.09	4.84M
September 12, 2024	11.11	11.12	11.12	11.14	11.11	2.06M
September 11, 2024	11.15	11.13	11.13	11.18	11.11	3.36M
September 10, 2024	11.19	11.17	11.17	11.2	11.15	3.57M

VIZIO Holding Corp. (VZIO) NYSE