Skip to main content
VIZIO Holding Corp. (VZIO)
Dec 3, 2024 - VZIO was delisted (reason: acquired by Walmart)
11.35
-0.04 (-0.35%)
Inactive · Last trade price on Dec 2, 2024

VIZIO Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202411.3511.3511.3511.3511.35--
Dec 2, 202411.3711.3911.3211.3511.35-0.35%2,722,154
Nov 29, 202411.3411.4011.3211.3911.390.71%3,214,239
Nov 27, 202411.3011.3311.2911.3111.310.18%1,285,196
Nov 26, 202411.2911.3311.2711.2911.29-0.18%2,267,777
Nov 25, 202411.2811.3211.2611.3111.310.53%1,597,525
Nov 22, 202411.2811.2911.2411.2511.25-0.53%1,432,199
Nov 21, 202411.3011.3511.2911.3111.310.09%1,308,999
Nov 20, 202411.2911.3311.2711.3011.300.09%2,139,216
Nov 19, 202411.2811.3311.2511.2911.29-0.09%2,136,074
Nov 18, 202411.2611.3711.2611.3011.300.27%4,121,183
Nov 15, 202411.1211.3111.1111.2711.271.81%4,122,764
Nov 14, 202411.1311.1611.0511.0711.07-0.36%3,698,876
Nov 13, 202411.1911.2011.1011.1111.11-0.54%2,707,033
Nov 12, 202411.2211.2911.1611.1711.17-0.45%3,085,266
Nov 11, 202411.2811.3011.2111.2211.22-0.71%6,942,899
Nov 8, 202411.3011.3411.2811.3011.300.18%3,042,720
Nov 7, 202411.2011.3111.1811.2811.28-0.62%4,595,900
Nov 6, 202411.3311.3611.2711.3511.350.80%6,183,256
Nov 5, 202411.1511.2711.1411.2611.260.90%6,149,758
Nov 4, 202411.1411.1911.1311.1611.160.09%3,284,413
Nov 1, 202411.1511.1811.1211.1511.150.18%2,198,720
Oct 31, 202411.1511.1611.0611.1311.13-0.18%2,094,294
Oct 30, 202411.1711.1811.1211.1511.150.27%2,077,862
Oct 29, 202411.1111.2111.1011.1211.12-0.09%2,092,324
Oct 28, 202411.1311.1711.0911.1311.130.18%2,373,352
Oct 25, 202411.2011.2111.0611.1111.11-1.16%5,878,537
Oct 24, 202411.2511.2811.2311.2411.24-0.18%945,772
Oct 23, 202411.2511.2711.2311.2611.260.18%1,501,151
Oct 22, 202411.2611.2711.2211.2411.24-0.35%1,405,483
Oct 21, 202411.3211.3211.2611.2811.28-0.44%1,651,054
Oct 18, 202411.2411.3611.2311.3311.330.53%1,729,722
Oct 17, 202411.3111.3111.2511.2711.27-0.27%1,352,476
Oct 16, 202411.2611.3211.2511.3011.300.36%1,843,303
Oct 15, 202411.2411.2911.2011.2611.260.45%1,868,008
Oct 14, 202411.1911.2611.1711.2111.210.09%907,216
Oct 11, 202411.2611.2911.1711.2011.20-0.53%4,670,561
Oct 10, 202411.2111.2711.2011.2611.260.27%1,107,844
Oct 9, 202411.2411.2611.2211.2311.23-0.18%1,047,251
Oct 8, 202411.3011.3011.2411.2511.25-0.35%1,331,851
Oct 7, 202411.2511.3111.2511.2911.290.18%1,159,001
Oct 4, 202411.2311.3711.2011.2711.270.18%2,371,450
Oct 3, 202411.2311.2711.2011.2511.250.18%1,520,996
Oct 2, 202411.1511.2411.1511.2311.230.72%1,128,549
Oct 1, 202411.1811.2111.1511.1511.15-0.18%1,662,212
Sep 30, 202411.2111.2611.1611.1711.17-0.36%2,224,765
Sep 27, 202411.2311.2311.1911.2111.21-0.18%1,543,450
Sep 26, 202411.2411.2611.2011.2311.230.18%1,803,260
Sep 25, 202411.2411.2511.2011.2111.21-0.36%1,841,006
Sep 24, 202411.2311.2711.2311.2511.250.09%649,283
Sep 23, 202411.1611.2811.1611.2411.24-0.09%1,522,424
Sep 20, 202411.1311.2611.1311.2511.250.99%1,644,169
Sep 19, 202411.2311.2411.1411.1411.14-0.54%1,924,306
Sep 18, 202411.2611.2711.2011.2011.20-0.71%1,258,060
Sep 17, 202411.2311.2911.2211.2811.280.53%1,447,721
Sep 16, 202411.1211.2311.1211.2211.220.90%2,115,739
Sep 13, 202411.1011.1511.0911.1211.12-4,838,991
Sep 12, 202411.1111.1411.1111.1211.12-0.09%2,056,426
Sep 11, 202411.1511.1811.1111.1311.13-0.36%3,360,758
Sep 10, 202411.1911.2011.1511.1711.17-0.18%3,573,489
Sep 9, 202411.2311.2511.1811.1911.19-0.53%3,094,468
Sep 6, 202411.2611.3011.2111.2511.25-1,987,468
Sep 5, 202411.2711.2811.2011.2511.25-0.27%913,941
Sep 4, 202411.2411.3011.2411.2811.280.27%1,077,955
Sep 3, 202411.2111.2611.1811.2511.250.18%1,490,496
Aug 30, 202411.2111.2411.1811.2311.230.36%825,093
Aug 29, 202411.2411.2611.1811.1911.19-0.36%1,230,252
Aug 28, 202411.2011.2811.1811.2311.230.36%2,529,886
Aug 27, 202411.1111.2111.1011.1911.190.63%2,833,672
Aug 26, 202411.1511.1611.0911.1211.12-0.27%1,445,325
Aug 23, 202411.1111.1911.1111.1511.150.27%1,534,188
Aug 22, 202411.1511.1711.1111.1211.12-0.18%1,209,335
Aug 21, 202411.1611.1611.1111.1411.140.09%1,716,434
Aug 20, 202411.1511.1711.1211.1311.13-0.18%754,966
Aug 19, 202411.1211.2311.1111.1511.150.36%1,958,296
Aug 16, 202411.0711.1611.0711.1111.110.36%1,656,693
Aug 15, 202411.1011.1211.0311.0711.070.18%1,758,095
Aug 14, 202411.1211.1411.0211.0511.05-0.90%2,678,722
Aug 13, 202411.1611.1711.1211.1511.15-0.09%1,520,649
Aug 12, 202411.1111.1811.0811.1611.160.45%2,136,798
Aug 9, 202411.0511.1411.0211.1111.110.82%1,674,981
Aug 8, 202410.9911.0810.9711.0211.020.46%2,256,620
Aug 7, 202411.0011.0110.9210.9710.97-0.27%2,921,837
Aug 6, 202410.9511.0510.9411.0011.000.27%2,631,494
Aug 5, 202410.8510.9910.6110.9710.97-0.18%3,286,028
Aug 2, 202410.9611.0110.9510.9910.99-0.09%1,017,282
Aug 1, 202410.9811.0210.9611.0011.000.18%1,296,201
Jul 31, 202410.9811.0110.9610.9810.98-1,522,751
Jul 30, 202411.0311.0610.9710.9810.98-0.18%1,426,798
Jul 29, 202410.9911.0210.9511.0011.00-0.18%716,649
Jul 26, 202411.0411.0710.9611.0211.020.18%2,062,748
Jul 25, 202411.0111.0310.9611.0011.000.18%1,271,601
Jul 24, 202411.0111.0310.9510.9810.98-0.54%1,830,237
Jul 23, 202411.0011.0710.9711.0411.04-1,688,642
Jul 22, 202410.9911.0610.9711.0411.040.45%1,267,502
Jul 19, 202410.9611.0110.9510.9910.990.09%1,232,731
Jul 18, 202410.9611.0010.9510.9810.980.18%1,206,032
Jul 17, 202410.9511.0310.9510.9610.96-0.45%1,733,114
Jul 16, 202410.9511.0410.9011.0111.010.82%4,612,647
Jul 15, 202410.9410.9510.8710.9210.920.18%2,483,201