Free Trial

VIZIO (VZIO) Stock Chart & Stock Price History

→ Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (From Monetary Gold) (Ad)
Free VZIO Stock Alerts
$10.54
+0.02 (+0.19%)
(As of 12:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VIZIO Stock Price Performance

5 Day
Performance
+1.01%
1 Month
Performance
-1.13%
3 Month
Performance
+10.62%
6 Month
Performance
+56.78%
Year-To-Date
Performance
+36.62%
1 Year
Performance
+34.70%
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 Weiss Ratings
Tiny AI projects with huge promise hiding in plain sight …
I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.
Click here to find out who they are.

VZIO Stock Chart for Thursday, May, 16, 2024

VZIO Chart by TradingView

VIZIO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The most important AI company you've never heard of (Ad)

Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.

Get the full story on this secret AI company poised for massive growth
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
02/16/2024$9.51$9.53
+0.21%		$9.61$9.311.10 million shs$1.88 billion
02/15/2024$9.60$9.51
-0.94%		$9.86$9.351.40 million shs$1.88 billion
02/14/2024$9.67$9.60
-0.72%		$9.80$9.283.32 million shs$1.89 billion

Related Companies:
This page (NYSE:VZIO) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Wall Street stock prediction just went viral
Chaikin Analytics
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News