5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.70%
3 MONTH PERFORMANCE
+20.66%
6 MONTH PERFORMANCE
+105.63%
YEAR-TO-DATE PERFORMANCE
-31.65%
1 YEAR PERFORMANCE
-33.15%
VOXX International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $7.31 | $7.30 (-0.14%) | $7.32 | $7.29 | 337,482 | $168.82 M |
| 12/23/2024 | $7.32 | $7.30 (-0.27%) | $7.33 | $7.29 | 316,700 | $168.82 M |
| 12/20/2024 | $7.30 | $7.30 (0%) | $7.30 | $7.26 | 644,316 | $168.82 M |
| 12/19/2024 | $7.30 | $7.28 (-0.27%) | $7.41 | $7.27 | 1.13 M | $168.35 M |
| 12/18/2024 | $7.40 | $7.29 (-1.49%) | $7.45 | $7.28 | 2.00 M | $168.59 M |
| 12/17/2024 | $8.00 | $7.77 (-2.88%) | $8.00 | $7.61 | 64,300 | $179.69 M |
| 12/16/2024 | $7.91 | $8.00 (1.14%) | $8.00 | $7.72 | 266,600 | $185.01 M |
| 12/13/2024 | $7.56 | $7.99 (5.69%) | $7.99 | $7.43 | 74,200 | $184.77 M |
| 12/12/2024 | $7.49 | $7.66 (2.27%) | $7.68 | $7.15 | 60,900 | $177.14 M |
| 12/11/2024 | $7.81 | $7.41 (-5.12%) | $7.92 | $7.33 | 73,349 | $171.36 M |
| 12/10/2024 | $7.60 | $7.92 (4.21%) | $7.95 | $7.59 | 68,100 | $183.16 M |
| 12/09/2024 | $7.50 | $7.62 (1.6%) | $7.86 | $7.49 | 66,500 | $176.22 M |
| 12/06/2024 | $7.27 | $7.43 (2.2%) | $7.44 | $7.03 | 63,200 | $171.82 M |
| 12/05/2024 | $7.75 | $7.28 (-6.06%) | $7.75 | $7.25 | 52,645 | $168.35 M |
| 12/04/2024 | $7.62 | $7.80 (2.36%) | $7.80 | $7.53 | 67,900 | $180.38 M |
| 12/03/2024 | $7.79 | $7.67 (-1.54%) | $7.79 | $7.52 | 79,311 | $177.37 M |
| 12/02/2024 | $7.78 | $7.75 (-0.39%) | $8.00 | $7.71 | 86,609 | $179.22 M |
| 11/29/2024 | $7.65 | $7.81 (2.09%) | $7.83 | $7.43 | 48,400 | $180.61 M |
| 11/27/2024 | $7.74 | $7.59 (-1.94%) | $7.85 | $7.46 | 45,221 | $175.52 M |
| 11/26/2024 | $7.62 | $7.66 (0.52%) | $7.73 | $7.39 | 51,940 | $177.14 M |
| 11/25/2024 | $7.50 | $7.64 (1.87%) | $8.00 | $7.47 | 108,740 | $176.68 M |
| 11/22/2024 | $7.70 | $7.44 (-3.38%) | $7.84 | $7.28 | 110,400 | $172.05 M |
| 11/21/2024 | $6.63 | $7.74 (16.74%) | $7.75 | $6.63 | 190,441 | $178.99 M |
| 11/20/2024 | $6.62 | $6.66 (0.6%) | $6.70 | $6.40 | 94,200 | $154.02 M |
| 11/19/2024 | $6.35 | $6.63 (4.41%) | $6.75 | $6.31 | 140,330 | $153.32 M |
| 11/18/2024 | $6.48 | $6.43 (-0.77%) | $6.56 | $6.25 | 64,900 | $148.70 M |
| 11/15/2024 | $6.77 | $6.49 (-4.14%) | $6.86 | $6.38 | 145,541 | $150.09 M |
| 11/14/2024 | $6.78 | $6.80 (0.29%) | $6.92 | $6.68 | 107,836 | $157.25 M |
| 11/13/2024 | $6.97 | $6.77 (-2.87%) | $7.02 | $6.73 | 99,417 | $156.56 M |
| 11/12/2024 | $7.02 | $6.92 (-1.42%) | $7.13 | $6.78 | 142,414 | $160.03 M |
| 11/11/2024 | $6.88 | $7.06 (2.62%) | $7.10 | $6.75 | 80,000 | $163.27 M |
| 11/08/2024 | $6.91 | $6.92 (0.14%) | $7.04 | $6.79 | 113,100 | $160.03 M |
| 11/07/2024 | $7.41 | $6.98 (-5.8%) | $7.53 | $6.90 | 198,400 | $161.42 M |
| 11/06/2024 | $8.00 | $7.41 (-7.37%) | $8.00 | $7.21 | 206,800 | $171.36 M |
| 11/05/2024 | $7.86 | $7.90 (0.51%) | $8.00 | $7.65 | 123,846 | $182.69 M |
| 11/04/2024 | $7.67 | $7.85 (2.35%) | $8.00 | $7.60 | 98,900 | $181.54 M |
| 11/01/2024 | $7.73 | $7.73 (0%) | $7.90 | $7.45 | 90,500 | $178.76 M |
| 10/31/2024 | $7.75 | $7.75 (0%) | $7.81 | $7.51 | 87,000 | $179.22 M |
| 10/30/2024 | $7.84 | $7.77 (-0.89%) | $8.00 | $7.76 | 49,948 | $179.69 M |
| 10/29/2024 | $7.89 | $7.83 (-0.76%) | $8.01 | $7.68 | 129,300 | $181.07 M |
| 10/28/2024 | $7.56 | $7.87 (4.1%) | $7.95 | $7.56 | 114,100 | $182.00 M |
| 10/25/2024 | $7.53 | $7.55 (0.27%) | $7.73 | $7.48 | 69,578 | $174.60 M |
| 10/24/2024 | $7.57 | $7.55 (-0.26%) | $7.73 | $7.45 | 85,830 | $174.60 M |
| 10/23/2024 | $7.90 | $7.56 (-4.3%) | $7.90 | $7.49 | 96,647 | $174.83 M |
| 10/22/2024 | $7.85 | $7.89 (0.51%) | $7.99 | $7.72 | 66,010 | $182.46 M |
| 10/21/2024 | $7.49 | $7.97 (6.41%) | $8.00 | $7.33 | 127,935 | $184.31 M |
| 10/18/2024 | $7.71 | $7.54 (-2.2%) | $7.71 | $7.38 | 174,600 | $174.37 M |
| 10/17/2024 | $7.77 | $7.70 (-0.9%) | $7.78 | $7.56 | 98,100 | $178.07 M |
| 10/16/2024 | $7.99 | $7.82 (-2.13%) | $8.05 | $7.54 | 146,459 | $180.84 M |
| 10/15/2024 | $8.05 | $8.01 (-0.5%) | $8.12 | $7.75 | 293,967 | $185.24 M |
| 10/14/2024 | $7.16 | $7.98 (11.45%) | $8.05 | $7.03 | 373,389 | $184.54 M |
| 10/11/2024 | $6.13 | $7.13 (16.31%) | $7.17 | $5.87 | 429,704 | $164.89 M |
| 10/10/2024 | $6.23 | $6.17 (-0.96%) | $6.30 | $6.04 | 167,128 | $142.69 M |
| 10/09/2024 | $6.34 | $6.27 (-1.1%) | $6.36 | $6.16 | 117,111 | $145.00 M |
| 10/08/2024 | $6.26 | $6.29 (0.48%) | $6.38 | $6.20 | 81,400 | $145.46 M |
| 10/07/2024 | $6.37 | $6.28 (-1.41%) | $6.42 | $6.19 | 100,945 | $145.23 M |
| 10/04/2024 | $6.36 | $6.42 (0.94%) | $6.60 | $6.35 | 77,640 | $148.56 M |
| 10/03/2024 | $6.22 | $6.30 (1.29%) | $6.35 | $6.17 | 119,200 | $145.78 M |
| 10/02/2024 | $6.25 | $6.35 (1.6%) | $6.50 | $6.21 | 136,930 | $146.94 M |
| 10/01/2024 | $6.28 | $6.21 (-1.11%) | $6.28 | $6.06 | 147,700 | $143.70 M |
| 09/30/2024 | $6.50 | $6.36 (-2.15%) | $6.55 | $6.28 | 147,600 | $147.17 M |
| 09/27/2024 | $6.09 | $6.51 (6.9%) | $6.75 | $6.09 | 397,900 | $150.64 M |
| 09/26/2024 | $6.05 | $6.05 (0%) | $6.10 | $5.95 | 91,500 | $140.00 M |