-
5 DAY PERFORMANCE
-0.35% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+0.99% -
6 MONTH PERFORMANCE
+6.43% -
YEAR-TO-DATE PERFORMANCE
+46.23% -
1 YEAR PERFORMANCE
+66.08%
VIZIO Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.28 | $11.25 (-0.27%) | $11.29 | $11.24 | 1.43 M | $2.27 B |
| 11/21/2024 | $11.30 | $11.31 (0.09%) | $11.35 | $11.29 | 1.31 M | $2.28 B |
| 11/20/2024 | $11.29 | $11.30 (0.09%) | $11.33 | $11.27 | 2.14 M | $2.28 B |
| 11/19/2024 | $11.28 | $11.29 (0.09%) | $11.33 | $11.25 | 2.14 M | $2.28 B |
| 11/18/2024 | $11.26 | $11.30 (0.36%) | $11.37 | $11.26 | 4.12 M | $2.28 B |
| 11/15/2024 | $11.12 | $11.27 (1.35%) | $11.31 | $11.11 | 4.12 M | $2.27 B |
| 11/14/2024 | $11.13 | $11.07 (-0.54%) | $11.16 | $11.05 | 3.70 M | $2.23 B |
| 11/13/2024 | $11.19 | $11.11 (-0.71%) | $11.20 | $11.10 | 2.71 M | $2.24 B |
| 11/12/2024 | $11.22 | $11.17 (-0.45%) | $11.29 | $11.16 | 3.09 M | $2.25 B |
| 11/11/2024 | $11.28 | $11.22 (-0.53%) | $11.30 | $11.21 | 6.94 M | $2.26 B |
| 11/08/2024 | $11.30 | $11.30 (0%) | $11.34 | $11.28 | 3.04 M | $2.28 B |
| 11/07/2024 | $11.20 | $11.28 (0.71%) | $11.31 | $11.18 | 4.60 M | $2.27 B |
| 11/06/2024 | $11.33 | $11.35 (0.18%) | $11.36 | $11.27 | 6.18 M | $2.29 B |
| 11/05/2024 | $11.15 | $11.26 (0.99%) | $11.27 | $11.14 | 6.15 M | $2.27 B |
| 11/04/2024 | $11.14 | $11.16 (0.18%) | $11.19 | $11.13 | 3.28 M | $2.25 B |
| 11/01/2024 | $11.15 | $11.15 (0%) | $11.18 | $11.12 | 2.20 M | $2.22 B |
| 10/31/2024 | $11.15 | $11.13 (-0.18%) | $11.16 | $11.06 | 2.09 M | $2.22 B |
| 10/30/2024 | $11.17 | $11.15 (-0.18%) | $11.18 | $11.12 | 2.08 M | $2.22 B |
| 10/29/2024 | $11.11 | $11.12 (0.09%) | $11.21 | $11.10 | 2.09 M | $2.22 B |
| 10/28/2024 | $11.13 | $11.13 (0%) | $11.17 | $11.09 | 2.37 M | $2.22 B |
| 10/25/2024 | $11.20 | $11.11 (-0.8%) | $11.21 | $11.06 | 5.88 M | $2.21 B |
| 10/24/2024 | $11.25 | $11.24 (-0.09%) | $11.28 | $11.23 | 945,800 | $2.24 B |
| 10/23/2024 | $11.25 | $11.26 (0.09%) | $11.27 | $11.23 | 1.50 M | $2.24 B |
| 10/22/2024 | $11.26 | $11.24 (-0.18%) | $11.27 | $11.22 | 1.41 M | $2.24 B |
| 10/21/2024 | $11.32 | $11.28 (-0.35%) | $11.32 | $11.26 | 1.65 M | $2.25 B |
| 10/18/2024 | $11.24 | $11.33 (0.8%) | $11.36 | $11.23 | 1.73 M | $2.26 B |
| 10/17/2024 | $11.31 | $11.27 (-0.35%) | $11.31 | $11.25 | 1.35 M | $2.25 B |
| 10/16/2024 | $11.26 | $11.30 (0.36%) | $11.32 | $11.25 | 1.84 M | $2.25 B |
| 10/15/2024 | $11.24 | $11.26 (0.18%) | $11.29 | $11.20 | 1.87 M | $2.24 B |
| 10/14/2024 | $11.19 | $11.21 (0.18%) | $11.26 | $11.17 | 907,216 | $2.23 B |
| 10/11/2024 | $11.26 | $11.20 (-0.53%) | $11.29 | $11.17 | 4.67 M | $2.23 B |
| 10/10/2024 | $11.21 | $11.26 (0.45%) | $11.27 | $11.20 | 1.11 M | $2.24 B |
| 10/09/2024 | $11.24 | $11.23 (-0.09%) | $11.26 | $11.22 | 1.05 M | $2.24 B |
| 10/08/2024 | $11.30 | $11.25 (-0.44%) | $11.30 | $11.24 | 1.33 M | $2.24 B |
| 10/07/2024 | $11.25 | $11.29 (0.36%) | $11.31 | $11.25 | 1.16 M | $2.25 B |
| 10/04/2024 | $11.23 | $11.27 (0.36%) | $11.37 | $11.20 | 2.37 M | $2.25 B |
| 10/03/2024 | $11.23 | $11.25 (0.18%) | $11.27 | $11.20 | 1.52 M | $2.24 B |
| 10/02/2024 | $11.15 | $11.23 (0.72%) | $11.24 | $11.15 | 1.13 M | $2.24 B |
| 10/01/2024 | $11.18 | $11.15 (-0.27%) | $11.21 | $11.15 | 1.66 M | $2.22 B |
| 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 |