Free Trial

VIZIO (VZIO) Stock Chart & Stock Price History

→ How to Make 100X on the AI Boom (From InvestorPlace) (Ad)
Free VZIO Stock Alerts
$10.48
+0.06 (+0.58%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

VIZIO Stock Price Performance

5 Day
Performance
+0.58%
1 Month
Performance
-1.55%
3 Month
Performance
+10.15%
6 Month
Performance
+56.11%
Year-To-Date
Performance
+36.04%
1 Year
Performance
+34.12%
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 Porter & Company
Truth about Trump you’ve never heard
Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.
For the full story, click here.

VZIO Stock Chart for Wednesday, May, 15, 2024

VZIO Chart by TradingView

VIZIO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/20/2024$11.11$10.90
-1.85%		$11.12$10.8810.06 million shs$2.16 billion
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (Ad)

The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.

Get the full story here.
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 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics