Free Trial

VIZIO (VZIO) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free VZIO Stock Alerts
$10.54
-0.04 (-0.38%)
(As of 03:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VIZIO Stock Price Performance

5 Day
Performance
+0.19%
1 Month
Performance
-2.23%
3 Month
Performance
-4.83%
6 Month
Performance
+53.76%
Year-To-Date
Performance
+36.88%
1 Year
Performance
+48.03%
Receive VZIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VIZIO and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

VZIO Stock Chart for Monday, May, 20, 2024

VZIO Chart by TradingView

VIZIO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$10.59$10.58
-0.09%		$10.62$10.573.13 million shs$2.09 billion
05/16/2024$10.52$10.59
+0.67%		$10.62$10.502.62 million shs$2.10 billion
05/15/2024$10.48$10.52
+0.43%		$10.55$10.472.24 million shs$2.08 billion
05/14/2024$10.42$10.48
+0.58%		$10.49$10.411.74 million shs$2.07 billion
05/13/2024$10.41$10.42
+0.05%		$10.46$10.391.89 million shs$2.06 billion
05/10/2024$10.32$10.42
+0.97%		$10.46$10.302.53 million shs$2.06 billion
05/09/2024$10.48$10.32
-1.57%		$10.48$10.254.86 million shs$2.04 billion
05/08/2024$10.54$10.48
-0.52%		$10.56$10.433.64 million shs$2.07 billion
05/07/2024$10.56$10.54
-0.24%		$10.58$10.502.51 million shs$2.09 billion
05/06/2024$10.55$10.56
+0.09%		$10.63$10.511.69 million shs$2.09 billion
05/03/2024$10.56$10.56$10.67$10.552.67 million shs$2.09 billion
05/02/2024$10.66$10.56
-0.98%		$10.69$10.522.40 million shs$2.09 billion
05/01/2024$10.60$10.66
+0.57%		$10.67$10.553.77 million shs$2.11 billion
04/30/2024$10.80$10.60
-1.85%		$10.70$10.516.05 million shs$2.10 billion
04/29/2024$10.75$10.80
+0.47%		$10.86$10.734.70 million shs$2.14 billion
04/26/2024$10.77$10.75
-0.19%		$10.78$10.691.03 million shs$2.13 billion
04/25/2024$10.80$10.77
-0.23%		$10.78$10.721.39 million shs$2.13 billion
04/24/2024$10.75$10.80
+0.42%		$10.81$10.751.59 million shs$2.14 billion
04/23/2024$10.76$10.75
-0.09%		$10.78$10.731.25 million shs$2.13 billion
04/22/2024$10.78$10.76
-0.19%		$10.80$10.75868,513 shs$2.13 billion
04/19/2024$10.75$10.78
+0.28%		$10.81$10.732.10 million shs$2.13 billion
04/18/2024$10.75$10.75$10.80$10.731.84 million shs$2.13 billion
04/17/2024$10.71$10.75
+0.37%		$10.83$10.692.45 million shs$2.13 billion
04/16/2024$10.64$10.71
+0.66%		$10.85$10.571.36 million shs$2.12 billion
04/15/2024$10.69$10.64
-0.47%		$10.72$10.621.45 million shs$2.11 billion
04/12/2024$10.78$10.69
-0.79%		$10.80$10.643.59 million shs$2.12 billion
04/11/2024$10.80$10.78
-0.19%		$10.84$10.762.90 million shs$2.13 billion
04/10/2024$10.85$10.80
-0.46%		$10.85$10.793.30 million shs$2.14 billion
04/09/2024$10.88$10.85
-0.28%		$10.92$10.821.67 million shs$2.15 billion
04/08/2024$10.88$10.88
-0.05%		$10.92$10.841.16 million shs$2.15 billion
04/05/2024$10.91$10.88
-0.27%		$10.92$10.871.83 million shs$2.15 billion
04/04/2024$10.97$10.91
-0.50%		$10.99$10.862.71 million shs$2.16 billion
04/03/2024$10.90$10.97
+0.60%		$10.98$10.882.32 million shs$2.17 billion
04/02/2024$10.92$10.90
-0.18%		$10.93$10.861.41 million shs$2.16 billion
04/01/2024$10.94$10.92
-0.18%		$10.97$10.921.55 million shs$2.16 billion
03/29/2024$10.94$10.94$11.04$10.874.77 million shs$2.17 billion
03/28/2024$11.06$10.94
-1.08%		$11.04$10.874.77 million shs$2.17 billion
03/27/2024$10.99$11.06
+0.68%		$11.07$10.962.91 million shs$2.19 billion
03/26/2024$10.94$10.99
+0.41%		$11.06$10.936.70 million shs$2.17 billion
03/25/2024$10.90$10.94
+0.37%		$10.95$10.861.44 million shs$2.17 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/22/2024$10.98$10.90
-0.68%		$10.97$10.804.95 million shs$2.16 billion
03/21/2024$10.90$10.98
+0.69%		$11.00$10.914.55 million shs$2.17 billion
03/20/2024$11.11$10.90
-1.85%		$11.12$10.8810.06 million shs$2.16 billion
03/19/2024$11.18$11.11
-0.67%		$11.19$11.064.49 million shs$2.20 billion
03/18/2024$11.16$11.18
+0.18%		$11.22$11.133.60 million shs$2.21 billion
03/15/2024$11.13$11.16
+0.31%		$11.16$11.092.24 million shs$2.21 billion
03/14/2024$11.11$11.13
+0.14%		$11.15$11.091.02 million shs$2.20 billion
03/13/2024$11.16$11.11
-0.45%		$11.19$11.101.41 million shs$2.20 billion
03/12/2024$11.08$11.16
+0.72%		$11.19$11.081.45 million shs$2.21 billion
03/11/2024$10.99$11.08
+0.82%		$11.22$11.032.75 million shs$2.19 billion
03/08/2024$10.99$11.02
+0.23%		$11.04$11.011.85 million shs$2.17 billion
03/07/2024$11.01$10.99
-0.18%		$11.05$10.991.01 million shs$2.17 billion
03/06/2024$11.03$11.01
-0.18%		$11.07$11.003.61 million shs$2.17 billion
03/05/2024$10.95$11.03
+0.73%		$11.05$10.962.47 million shs$2.18 billion
03/04/2024$11.02$10.95
-0.64%		$11.09$10.953.13 million shs$2.16 billion
03/01/2024$11.00$11.02
+0.14%		$11.07$11.002.90 million shs$2.17 billion
02/29/2024$11.04$11.00
-0.36%		$11.09$10.991.84 million shs$2.17 billion
02/28/2024$11.01$11.04
+0.32%		$11.07$10.923.03 million shs$2.18 billion
02/27/2024$10.85$11.01
+1.43%		$11.01$10.854.52 million shs$2.17 billion
02/26/2024$10.99$10.85
-1.27%		$11.00$10.844.78 million shs$2.14 billion
02/23/2024$10.99$10.99
+0.05%		$11.00$10.855.66 million shs$2.17 billion
02/22/2024$11.04$10.99
-0.50%		$11.07$10.955.29 million shs$2.17 billion
02/21/2024$11.08$11.04
-0.32%		$11.07$10.9813.60 million shs$2.18 billion
02/20/2024$9.53$11.08
+16.21%		$11.12$10.8733.83 million shs$2.18 billion
02/19/2024$9.53$9.53$9.61$9.311.10 million shs$1.88 billion

Related Companies:
This page (NYSE:VZIO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
Dems have chosen Biden replacement?
Paradigm Press
Does this make you sick?
Allegiance Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star