Free Trial

VIZIO (VZIO) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free VZIO Stock Alerts
$10.58
-0.01 (-0.09%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VIZIO Stock Price Performance

5 Day
Performance
+1.58%
1 Month
Performance
-1.58%
3 Month
Performance
+11.02%
6 Month
Performance
+54.45%
Year-To-Date
Performance
+37.40%
1 Year
Performance
+46.94%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

VZIO Stock Chart for Saturday, May, 18, 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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint 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 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Next President (Not Trump. Not Biden.)
The Freeport Society
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets