Free Trial

VIZIO (VZIO) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free VZIO Stock Alerts
$10.77
-0.02 (-0.19%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VIZIO Stock Price Performance

5 Day
Performance
-0.09%
1 Month
Performance
-1.55%
3 Month
Performance
+48.65%
6 Month
Performance
+114.12%
Year-To-Date
Performance
+39.87%
1 Year
Performance
+29.60%
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 Tranzact
What is Medicare Supplement Insurance?
Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.
Learn More Here

VZIO Stock Chart for Thursday, April, 25, 2024

VZIO Chart by TradingView

VIZIO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
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
02/13/2024$7.83$9.67
+23.50%		$11.28$7.427.64 million shs$1.91 billion
02/12/2024$7.56$7.83
+3.57%		$7.90$7.61705,186 shs$1.54 billion
02/09/2024$7.38$7.57
+2.58%		$7.60$7.33697,029 shs$1.49 billion
02/08/2024$7.22$7.38
+2.22%		$7.40$7.17549,358 shs$1.45 billion
02/07/2024$7.20$7.22
+0.21%		$7.29$7.18337,202 shs$1.42 billion
02/06/2024$6.96$7.20
+3.45%		$7.22$6.94429,609 shs$1.42 billion
02/05/2024$7.17$6.96
-2.93%		$7.11$6.93349,812 shs$1.37 billion
02/02/2024$7.21$7.17
-0.55%		$7.20$6.99466,331 shs$1.41 billion
02/01/2024$7.00$7.21
+3.00%		$7.33$7.02582,249 shs$1.42 billion
01/31/2024$7.15$7.00
-2.10%		$7.40$7.00666,695 shs$1.38 billion
01/30/2024$7.34$7.15
-2.59%		$7.30$7.04647,759 shs$1.41 billion
01/29/2024$7.23$7.34
+1.52%		$7.35$7.11309,103 shs$1.45 billion
01/26/2024$7.25$7.23
-0.28%		$7.48$7.22466,908 shs$1.42 billion
01/25/2024$7.14$7.25
+1.47%		$7.31$7.10461,712 shs$1.43 billion
01/24/2024$7.48$7.14
-4.55%		$7.60$7.11678,022 shs$1.41 billion

Related Companies:
This page (NYSE:VZIO) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings