5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
-3.62%
6 MONTH PERFORMANCE
+154.61%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
-12.75%
VOXX International Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $7.44 | $7.46 (0.22%) | $7.46 | $7.45 | 60,087 | $172.55 M |
02/20/2025 | $7.44 | $7.46 (0.27%) | $7.47 | $7.44 | 160,911 | $172.78 M |
02/19/2025 | $7.47 | $7.46 (-0.13%) | $7.48 | $7.31 | 329,300 | $172.78 M |
02/18/2025 | $7.48 | $7.47 (-0.13%) | $7.48 | $7.46 | 362,448 | $173.01 M |
02/14/2025 | $7.47 | $7.47 (0%) | $7.48 | $7.46 | 150,244 | $173.01 M |
02/13/2025 | $7.46 | $7.46 (0%) | $7.47 | $7.45 | 74,017 | $172.78 M |
02/12/2025 | $7.45 | $7.46 (0.13%) | $7.46 | $7.45 | 64,206 | $172.78 M |
02/11/2025 | $7.45 | $7.47 (0.27%) | $7.47 | $7.45 | 113,049 | $173.01 M |
02/10/2025 | $7.48 | $7.45 (-0.4%) | $7.50 | $7.42 | 400,717 | $172.55 M |
02/07/2025 | $7.41 | $7.40 (-0.13%) | $7.45 | $7.40 | 74,900 | $171.39 M |
02/06/2025 | $7.42 | $7.40 (-0.27%) | $7.44 | $7.40 | 65,900 | $171.39 M |
02/05/2025 | $7.36 | $7.40 (0.54%) | $7.40 | $7.36 | 241,600 | $171.39 M |
02/04/2025 | $7.35 | $7.36 (0.14%) | $7.36 | $7.33 | 169,800 | $170.46 M |
02/03/2025 | $7.36 | $7.32 (-0.54%) | $7.36 | $7.32 | 263,000 | $169.28 M |
01/31/2025 | $7.37 | $7.38 (0.14%) | $7.38 | $7.36 | 151,800 | $170.67 M |
01/30/2025 | $7.35 | $7.37 (0.27%) | $7.38 | $7.35 | 287,838 | $170.44 M |
01/29/2025 | $7.36 | $7.35 (-0.14%) | $7.36 | $7.34 | 129,338 | $169.97 M |
01/28/2025 | $7.35 | $7.36 (0.14%) | $7.36 | $7.34 | 122,243 | $170.20 M |
01/27/2025 | $7.35 | $7.32 (-0.41%) | $7.36 | $7.32 | 248,000 | $169.28 M |
01/24/2025 | $7.34 | $7.35 (0.14%) | $7.36 | $7.33 | 164,200 | $169.97 M |
01/23/2025 | $7.33 | $7.34 (0.14%) | $7.35 | $7.32 | 151,700 | $169.74 M |
01/22/2025 | $7.33 | $7.33 (0%) | $7.34 | $7.32 | 114,611 | $169.51 M |
01/21/2025 | $7.35 | $7.32 (-0.41%) | $7.35 | $7.32 | 185,400 | $169.28 M |
01/17/2025 | $7.35 | $7.32 (-0.41%) | $7.36 | $7.32 | 109,200 | $169.28 M |
01/16/2025 | $7.38 | $7.35 (-0.41%) | $7.38 | $7.34 | 169,228 | $169.97 M |
01/15/2025 | $7.35 | $7.37 (0.27%) | $7.39 | $7.34 | 151,300 | $170.44 M |
01/14/2025 | $7.37 | $7.35 (-0.27%) | $7.37 | $7.33 | 187,437 | $169.97 M |
01/13/2025 | $7.31 | $7.34 (0.41%) | $7.35 | $7.30 | 152,115 | $169.74 M |
01/10/2025 | $7.32 | $7.33 (0.14%) | $7.35 | $7.30 | 550,900 | $169.51 M |
01/08/2025 | $7.33 | $7.31 (-0.27%) | $7.35 | $7.31 | 1.21 M | $169.05 M |
01/07/2025 | $7.36 | $7.34 (-0.27%) | $7.37 | $7.34 | 237,546 | $169.74 M |
01/06/2025 | $7.35 | $7.34 (-0.14%) | $7.36 | $7.33 | 280,932 | $169.74 M |
01/03/2025 | $7.35 | $7.33 (-0.27%) | $7.35 | $7.32 | 184,931 | $169.51 M |
01/02/2025 | $7.38 | $7.32 (-0.81%) | $7.40 | $7.31 | 383,635 | $169.28 M |
12/31/2024 | $7.38 | $7.38 (0%) | $7.42 | $7.38 | 338,225 | $170.67 M |
12/30/2024 | $7.30 | $7.36 (0.82%) | $7.37 | $7.30 | 258,400 | $170.20 M |
12/27/2024 | $7.29 | $7.29 (0%) | $7.31 | $7.29 | 284,332 | $168.59 M |
12/26/2024 | $7.30 | $7.29 (-0.14%) | $7.34 | $7.28 | 375,144 | $168.59 M |
12/24/2024 | $7.31 | $7.30 (-0.14%) | $7.32 | $7.29 | 337,500 | $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 |