VIZIO Holding Corp. (VZIO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VZIO Historical Return
If you invested $1000 in VIZIO Holding Corp. (VZIO) since IPO date, it would be worth $546.99 as of August 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $522.08. This corresponds to total returns of -45.3%, -47.79%, respectively, with annualized returns of -10.65%, -12.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VZIO Historical Data
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 |
AD
