5 DAY PERFORMANCE
-2.71%
1 MONTH PERFORMANCE
-11.73%
3 MONTH PERFORMANCE
-25.67%
6 MONTH PERFORMANCE
-23.55%
YEAR-TO-DATE PERFORMANCE
+286.54%
1 YEAR PERFORMANCE
+209.23%
Vroom, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $20.00 | $20.10 (0.5%) | $20.18 | $18.00 | 2.46 K | $102.03 M |
| 12/03/2025 | $19.32 | $20.61 (6.68%) | $20.90 | $19.32 | 2.50 K | $106.64 M |
| 12/02/2025 | $18.61 | $19.22 (3.28%) | $19.66 | $18.60 | 2.00 K | $99.45 M |
| 12/01/2025 | $19.72 | $19.67 (-0.25%) | $20.18 | $19.67 | 1.33 K | $101.78 M |
| 11/28/2025 | $20.42 | $20.66 (1.18%) | $20.66 | $18.38 | 2.61 K | $106.90 M |
| 11/26/2025 | $19.42 | $19.42 (0%) | $19.42 | $19.42 | 2.10 K | $100.49 M |
| 11/25/2025 | $18.54 | $20.43 (10.19%) | $20.43 | $18.54 | 1.51 K | $105.71 M |
| 11/24/2025 | $19.03 | $18.06 (-5.1%) | $19.03 | $18.06 | 4.10 K | $93.45 M |
| 11/21/2025 | $19.15 | $20.19 (5.43%) | $20.81 | $19.15 | 7.70 K | $104.47 M |
| 11/20/2025 | $18.61 | $18.56 (-0.27%) | $19.95 | $18.56 | 3.10 K | $96.04 M |
| 11/19/2025 | $19.83 | $19.02 (-4.08%) | $21.46 | $19.02 | 2.90 K | $98.42 M |
| 11/18/2025 | $19.59 | $19.33 (-1.33%) | $19.59 | $19.33 | 1.30 K | $100.02 M |
| 11/17/2025 | $20.50 | $20.21 (-1.41%) | $20.50 | $20.21 | 1.20 K | $104.57 M |
| 11/14/2025 | $21.05 | $20.40 (-3.09%) | $21.05 | $20.40 | 2.00 K | $105.56 M |
| 11/13/2025 | $21.98 | $21.45 (-2.41%) | $21.98 | $20.87 | 4.80 K | $110.99 M |
| 11/12/2025 | $22.73 | $22.23 (-2.2%) | $22.75 | $22.23 | 2.04 K | $115.03 M |
| 11/11/2025 | $22.28 | $23.30 (4.58%) | $23.30 | $22.28 | 3.20 K | $120.56 M |
| 11/10/2025 | $24.14 | $24.25 (0.46%) | $24.25 | $24.14 | 938 | $125.48 M |
| 11/07/2025 | $23.65 | $23.65 (0%) | $23.65 | $23.65 | 800 | $122.37 M |
| 11/06/2025 | $22.50 | $23.31 (3.6%) | $23.75 | $22.50 | 4.40 K | $120.61 M |
| 11/05/2025 | $22.40 | $24.58 (9.73%) | $24.58 | $22.40 | 1.30 K | $127.19 M |
| 11/04/2025 | $22.70 | $22.77 (0.31%) | $23.51 | $22.70 | 1.30 K | $117.82 M |
| 11/03/2025 | $24.47 | $23.50 (-3.96%) | $24.47 | $23.43 | 840 | $121.60 M |
| 10/31/2025 | $23.42 | $23.57 (0.64%) | $24.00 | $23.42 | 3.00 K | $121.96 M |
| 10/30/2025 | $23.80 | $23.80 (0%) | $23.80 | $23.80 | 1.54 K | $123.15 M |
| 10/29/2025 | $25.94 | $22.90 (-11.72%) | $25.94 | $22.90 | 2.60 K | $118.49 M |
| 10/28/2025 | $24.90 | $24.10 (-3.21%) | $24.90 | $24.10 | 1.55 K | $124.70 M |
| 10/27/2025 | $25.06 | $25.12 (0.24%) | $25.12 | $24.12 | 2.92 K | $129.98 M |
| 10/24/2025 | $24.09 | $24.70 (2.53%) | $24.70 | $24.09 | 2.00 K | $127.81 M |
| 10/23/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 503 | $129.31 M |
| 10/22/2025 | $24.45 | $26.14 (6.91%) | $26.37 | $24.00 | 1.50 K | $135.26 M |
| 10/21/2025 | $24.79 | $24.79 (0%) | $24.79 | $24.79 | 941 | $128.27 M |
| 10/20/2025 | $26.01 | $25.90 (-0.42%) | $26.04 | $25.42 | 2.10 K | $134.02 M |
| 10/17/2025 | $25.21 | $26.11 (3.57%) | $26.37 | $25.16 | 1.60 K | $135.10 M |
| 10/16/2025 | $26.60 | $26.05 (-2.07%) | $26.60 | $26.05 | 1.10 K | $134.79 M |
| 10/15/2025 | $25.69 | $26.46 (3%) | $26.46 | $25.69 | 1.40 K | $136.91 M |
| 10/14/2025 | $25.36 | $25.68 (1.26%) | $25.68 | $25.36 | 842 | $132.88 M |
| 10/13/2025 | $25.23 | $26.75 (6.02%) | $26.75 | $25.15 | 2.11 K | $138.41 M |
| 10/10/2025 | $26.23 | $23.88 (-8.96%) | $26.23 | $23.88 | 10.80 K | $123.56 M |
| 10/09/2025 | $26.13 | $26.13 (0%) | $26.34 | $26.07 | 1.96 K | $135.21 M |
| 10/08/2025 | $27.01 | $26.07 (-3.48%) | $27.01 | $25.69 | 4.01 K | $134.90 M |
| 10/07/2025 | $25.83 | $25.99 (0.62%) | $26.91 | $25.83 | 2.00 K | $134.48 M |
| 10/06/2025 | $26.50 | $26.89 (1.47%) | $27.20 | $26.50 | 1.21 K | $139.14 M |
| 10/03/2025 | $26.46 | $26.20 (-0.98%) | $26.81 | $26.20 | 2.50 K | $135.57 M |
| 10/02/2025 | $25.72 | $25.72 (0%) | $25.72 | $25.72 | 614 | $133.09 M |
| 10/01/2025 | $26.21 | $26.61 (1.53%) | $26.61 | $26.00 | 1.20 K | $137.69 M |
| 09/30/2025 | $27.03 | $27.03 (0%) | $27.03 | $27.03 | 1.00 K | $139.86 M |
| 09/29/2025 | $27.42 | $26.65 (-2.81%) | $28.00 | $26.64 | 2.01 K | $137.90 M |
| 09/26/2025 | $28.43 | $28.43 (0%) | $28.43 | $28.43 | 1.01 K | $147.11 M |
| 09/25/2025 | $28.58 | $27.18 (-4.9%) | $28.58 | $27.18 | 600 | $140.64 M |
| 09/24/2025 | $27.30 | $27.30 (0%) | $27.30 | $27.30 | 618 | $141.26 M |
| 09/23/2025 | $28.32 | $27.43 (-3.14%) | $28.32 | $27.43 | 3.30 K | $141.93 M |
| 09/22/2025 | $28.60 | $28.34 (-0.91%) | $28.60 | $28.34 | 1.44 K | $146.64 M |
| 09/19/2025 | $27.83 | $27.46 (-1.33%) | $30.00 | $27.46 | 10.74 K | $142.09 M |
| 09/18/2025 | $28.45 | $28.45 (0%) | $28.45 | $28.45 | 1.30 K | $147.21 M |
| 09/17/2025 | $27.33 | $27.33 (0%) | $27.33 | $27.33 | 745 | $141.42 M |
| 09/16/2025 | $27.97 | $27.38 (-2.11%) | $27.97 | $26.46 | 8.10 K | $141.67 M |
| 09/15/2025 | $25.99 | $27.45 (5.62%) | $27.73 | $25.93 | 2.81 K | $142.04 M |
| 09/12/2025 | $26.10 | $26.33 (0.88%) | $26.33 | $25.99 | 1.10 K | $136.24 M |
| 09/11/2025 | $26.08 | $26.43 (1.34%) | $26.43 | $25.95 | 2.82 K | $136.76 M |
| 09/10/2025 | $26.52 | $25.28 (-4.68%) | $26.85 | $25.28 | 4.90 K | $130.81 M |
| 09/09/2025 | $28.10 | $25.25 (-10.14%) | $28.10 | $25.02 | 14.00 K | $130.65 M |
| 09/08/2025 | $27.71 | $27.71 (0%) | $27.71 | $27.71 | 700 | $143.38 M |
| 09/05/2025 | $26.95 | $26.95 (0%) | $26.95 | $26.95 | 832 | $139.45 M |
| 09/04/2025 | $27.51 | $27.04 (-1.71%) | $28.26 | $26.75 | 4.90 K | $139.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
