Free Trial

VIZIO (VZIO) Stock Chart & Stock Price History

→ why 99.94% won’t make you money (From Prosper Trading Academy) (Ad)
Free VZIO Stock Alerts
$10.72
+0.02 (+0.19%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

VIZIO Stock Price Performance

5 Day
Performance
+0.56%
1 Month
Performance
+1.32%
3 Month
Performance
-4.11%
6 Month
Performance
+43.70%
Year-To-Date
Performance
+39.22%
1 Year
Performance
+48.48%
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 Prosper Trading Academy
why 99.94% won’t make you money
I believe there's only 5-7 stocks that you should trade in 2024. But here's the catch…because there's always a catch in life. You NEED to use a specific system when you trade them.
Click here to download my options trading cheat sheet (5-7 stocks inside here)

VZIO Stock Chart for Tuesday, June, 18, 2024

VZIO Chart by TradingView

VIZIO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$10.70$10.72
+0.19%		$10.77$10.701.55 million shs$2.12 billion
06/14/2024$10.66$10.70
+0.38%		$10.74$10.641.56 million shs$2.12 billion
06/13/2024$10.67$10.66
-0.05%		$10.70$10.632.53 million shs$2.11 billion
06/12/2024$10.75$10.67
-0.79%		$10.82$10.633.28 million shs$2.11 billion
06/11/2024$10.76$10.75
-0.09%		$10.76$10.694.01 million shs$2.13 billion
06/10/2024$10.80$10.76
-0.37%		$10.81$10.742.65 million shs$2.13 billion
06/07/2024$10.92$10.80
-1.10%		$10.90$10.791.38 million shs$2.14 billion
06/06/2024$10.94$10.92
-0.18%		$10.95$10.891.51 million shs$2.16 billion
06/05/2024$10.87$10.94
+0.60%		$10.94$10.832.32 million shs$2.16 billion
06/04/2024$10.75$10.87
+1.16%		$10.88$10.712.90 million shs$2.15 billion
06/03/2024$10.74$10.75
+0.05%		$10.80$10.721.20 million shs$2.13 billion
05/31/2024$10.66$10.75
+0.84%		$10.76$10.673.52 million shs$2.13 billion
05/30/2024$10.53$10.66
+1.19%		$10.73$10.555.40 million shs$2.11 billion
05/29/2024$10.57$10.53
-0.38%		$10.61$10.524.04 million shs$2.08 billion
05/28/2024$10.62$10.57
-0.47%		$10.61$10.552.07 million shs$2.09 billion
05/27/2024$10.62$10.62$10.63$10.571.06 million shs$2.10 billion
05/24/2024$10.59$10.62
+0.33%		$10.63$10.57856,460 shs$2.10 billion
05/23/2024$10.59$10.59$10.62$10.541.22 million shs$2.10 billion
05/22/2024$10.62$10.59
-0.28%		$10.60$10.512.13 million shs$2.10 billion
05/21/2024$10.53$10.62
+0.81%		$10.62$10.521.84 million shs$2.10 billion
05/20/2024$10.58$10.53
-0.47%		$10.57$10.521.04 million shs$2.08 billion
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
Bigger Than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.

Get the full story here >>>
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
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

Related Companies:
This page (NYSE:VZIO) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored