-
5 DAY PERFORMANCE
-0.36% -
1 MONTH PERFORMANCE
-0.53% -
3 MONTH PERFORMANCE
+3.43% -
6 MONTH PERFORMANCE
+2.10% -
YEAR-TO-DATE PERFORMANCE
+45.06% -
1 YEAR PERFORMANCE
+106.47%
VIZIO Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.21 | $11.17 (-0.36%) | $11.26 | $11.16 | 2.22 M | $2.23 B |
| 09/27/2024 | $11.23 | $11.21 (-0.18%) | $11.23 | $11.19 | 1.54 M | $2.23 B |
| 09/26/2024 | $11.24 | $11.23 (-0.09%) | $11.26 | $11.20 | 1.80 M | $2.24 B |
| 09/25/2024 | $11.24 | $11.21 (-0.27%) | $11.25 | $11.20 | 1.84 M | $2.23 B |
| 09/24/2024 | $11.23 | $11.25 (0.18%) | $11.27 | $11.23 | 649,300 | $2.24 B |
| 09/23/2024 | $11.16 | $11.24 (0.72%) | $11.28 | $11.16 | 1.52 M | $2.24 B |
| 09/20/2024 | $11.13 | $11.25 (1.08%) | $11.26 | $11.13 | 1.64 M | $2.24 B |
| 09/19/2024 | $11.23 | $11.14 (-0.8%) | $11.24 | $11.14 | 1.92 M | $2.22 B |
| 09/18/2024 | $11.26 | $11.20 (-0.53%) | $11.27 | $11.20 | 1.26 M | $2.23 B |
| 09/17/2024 | $11.23 | $11.28 (0.45%) | $11.29 | $11.22 | 1.45 M | $2.25 B |
| 09/16/2024 | $11.12 | $11.22 (0.9%) | $11.23 | $11.12 | 2.12 M | $2.24 B |
| 09/13/2024 | $11.10 | $11.12 (0.18%) | $11.15 | $11.09 | 4.84 M | $2.22 B |
| 09/12/2024 | $11.11 | $11.12 (0.09%) | $11.14 | $11.11 | 2.06 M | $2.22 B |
| 09/11/2024 | $11.15 | $11.13 (-0.18%) | $11.18 | $11.11 | 3.36 M | $2.22 B |
| 09/10/2024 | $11.19 | $11.17 (-0.18%) | $11.20 | $11.15 | 3.57 M | $2.23 B |
| 09/09/2024 | $11.23 | $11.19 (-0.36%) | $11.25 | $11.18 | 3.09 M | $2.23 B |
| 09/06/2024 | $11.26 | $11.25 (-0.09%) | $11.30 | $11.21 | 1.99 M | $2.24 B |
| 09/05/2024 | $11.27 | $11.25 (-0.18%) | $11.28 | $11.20 | 913,941 | $2.24 B |
| 09/04/2024 | $11.24 | $11.28 (0.36%) | $11.30 | $11.24 | 1.08 M | $2.25 B |
| 09/03/2024 | $11.21 | $11.25 (0.36%) | $11.26 | $11.18 | 1.49 M | $2.24 B |
| 08/30/2024 | $11.21 | $11.23 (0.18%) | $11.24 | $11.18 | 825,100 | $2.24 B |
| 08/29/2024 | $11.24 | $11.19 (-0.44%) | $11.26 | $11.18 | 1.23 M | $2.23 B |
| 08/28/2024 | $11.20 | $11.23 (0.27%) | $11.28 | $11.18 | 2.53 M | $2.24 B |
| 08/27/2024 | $11.11 | $11.19 (0.72%) | $11.21 | $11.10 | 2.83 M | $2.23 B |
| 08/26/2024 | $11.15 | $11.12 (-0.27%) | $11.16 | $11.09 | 1.45 M | $2.22 B |
| 08/23/2024 | $11.11 | $11.15 (0.36%) | $11.19 | $11.11 | 1.53 M | $2.22 B |
| 08/22/2024 | $11.15 | $11.12 (-0.27%) | $11.17 | $11.11 | 1.21 M | $2.22 B |
| 08/21/2024 | $11.16 | $11.14 (-0.18%) | $11.16 | $11.11 | 1.72 M | $2.22 B |
| 08/20/2024 | $11.15 | $11.13 (-0.18%) | $11.17 | $11.12 | 755,000 | $2.22 B |
| 08/19/2024 | $11.12 | $11.15 (0.27%) | $11.23 | $11.11 | 1.96 M | $2.22 B |
| 08/16/2024 | $11.07 | $11.11 (0.36%) | $11.16 | $11.07 | 1.66 M | $2.21 B |
| 08/15/2024 | $11.10 | $11.07 (-0.27%) | $11.12 | $11.03 | 1.76 M | $2.21 B |
| 08/14/2024 | $11.12 | $11.05 (-0.63%) | $11.14 | $11.02 | 2.68 M | $2.20 B |
| 08/13/2024 | $11.16 | $11.15 (-0.09%) | $11.17 | $11.12 | 1.52 M | $2.22 B |
| 08/12/2024 | $11.11 | $11.16 (0.45%) | $11.18 | $11.08 | 2.14 M | $2.22 B |
| 08/09/2024 | $11.05 | $11.11 (0.54%) | $11.14 | $11.02 | 1.68 M | $2.21 B |
| 08/08/2024 | $10.99 | $11.02 (0.27%) | $11.08 | $10.97 | 2.26 M | $2.20 B |
| 08/07/2024 | $11.00 | $10.97 (-0.27%) | $11.01 | $10.92 | 2.92 M | $2.19 B |
| 08/06/2024 | $10.95 | $11.00 (0.46%) | $11.05 | $10.94 | 2.63 M | $2.19 B |
| 08/05/2024 | $10.85 | $10.97 (1.11%) | $10.99 | $10.61 | 3.29 M | $2.30 B |
| 08/02/2024 | $10.96 | $10.99 (0.27%) | $11.01 | $10.95 | 1.02 M | $2.17 B |
| 08/01/2024 | $10.98 | $11.00 (0.18%) | $11.02 | $10.96 | 1.30 M | $2.18 B |
| 07/31/2024 | $10.98 | $10.98 (0%) | $11.01 | $10.96 | 1.52 M | $2.17 B |
| 07/30/2024 | $11.03 | $10.98 (-0.45%) | $11.06 | $10.97 | 1.43 M | $2.17 B |
| 07/29/2024 | $10.99 | $11.00 (0.09%) | $11.02 | $10.95 | 716,649 | $2.18 B |
| 07/26/2024 | $11.04 | $11.02 (-0.18%) | $11.07 | $10.96 | 2.06 M | $2.18 B |
| 07/25/2024 | $11.01 | $11.00 (-0.09%) | $11.03 | $10.96 | 1.27 M | $2.18 B |
| 07/24/2024 | $11.01 | $10.98 (-0.27%) | $11.03 | $10.95 | 1.83 M | $2.17 B |
| 07/23/2024 | $11.00 | $11.04 (0.36%) | $11.07 | $10.97 | 1.69 M | $2.18 B |
| 07/22/2024 | $10.99 | $11.04 (0.45%) | $11.06 | $10.97 | 1.27 M | $2.18 B |
| 07/19/2024 | $10.96 | $10.99 (0.27%) | $11.01 | $10.95 | 1.23 M | $2.17 B |
| 07/18/2024 | $10.96 | $10.98 (0.18%) | $11.00 | $10.95 | 1.21 M | $2.17 B |
| 07/17/2024 | $10.95 | $10.96 (0.09%) | $11.03 | $10.95 | 1.73 M | $2.17 B |
| 07/16/2024 | $10.95 | $11.01 (0.55%) | $11.04 | $10.90 | 4.61 M | $2.18 B |
| 07/15/2024 | $10.94 | $10.92 (-0.18%) | $10.95 | $10.87 | 2.48 M | $2.16 B |
| 07/12/2024 | $10.96 | $10.90 (-0.55%) | $10.96 | $10.88 | 1.11 M | $2.16 B |
| 07/11/2024 | $10.90 | $10.95 (0.46%) | $10.97 | $10.85 | 1.72 M | $2.17 B |
| 07/10/2024 | $10.80 | $10.89 (0.83%) | $10.92 | $10.79 | 3.34 M | $2.16 B |
| 07/09/2024 | $10.77 | $10.82 (0.46%) | $10.84 | $10.75 | 1.20 M | $2.14 B |
| 07/08/2024 | $10.69 | $10.79 (0.94%) | $10.80 | $10.68 | 1.40 M | $2.14 B |
| 07/05/2024 | $10.68 | $10.73 (0.47%) | $10.74 | $10.61 | 1.82 M | $2.12 B |
| 07/03/2024 | $10.72 | $10.68 (-0.37%) | $10.73 | $10.68 | 1.22 M | $2.11 B |
| 07/02/2024 | $10.80 | $10.70 (-0.93%) | $10.81 | $10.66 | 3.38 M | $2.12 B |
| 07/01/2024 | $10.76 | $10.82 (0.56%) | $10.83 | $10.76 | 1.23 M | $2.14 B |