Vizio Holding Corp Cl A (VZIO)

11.35Last Price

0.00 (0.00%)Change

Vizio Holding Corp is a technology company that designs and manufactures consumer electronics, primarily focusing on smart televisions and sound bars

The company is known for its innovation in delivering high-quality audio and visual experiences, leveraging its proprietary software and technology to enhance user experience through streaming services and smart home integrations. Vizio's products cater to a wide range of consumers by combining affordability and advanced features, positioning itself as a key player in the competitive home entertainment market.

Date Range:

2024-10-05 - 2025-01-05

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2024	11.39	0.00	11.39	11.35	0	11.35
11/29/2024	11.34	11.40	11.32	11.39	3,214,239	11.39
11/27/2024	11.30	11.33	11.29	11.31	1,285,196	11.31
11/26/2024	11.29	11.32	11.27	11.29	2,267,777	11.29
11/25/2024	11.28	11.32	11.26	11.31	1,597,516	11.31
11/22/2024	11.28	11.29	11.23	11.25	1,432,199	11.25
11/21/2024	11.30	11.35	11.29	11.31	1,308,999	11.31
11/20/2024	11.29	11.33	11.27	11.30	2,139,161	11.30
11/19/2024	11.28	11.33	11.25	11.29	2,136,074	11.29
11/18/2024	11.26	11.37	11.26	11.30	4,121,181	11.30
11/15/2024	11.12	11.31	11.11	11.27	4,122,769	11.27
11/14/2024	11.13	11.15	11.04	11.07	3,698,876	11.07
11/13/2024	11.19	11.20	11.10	11.11	2,707,022	11.11
11/12/2024	11.22	11.29	11.16	11.17	3,085,256	11.17
11/11/2024	11.28	11.29	11.21	11.22	6,942,898	11.22
11/08/2024	11.30	11.34	11.28	11.30	3,042,720	11.30
11/07/2024	11.20	11.31	11.18	11.28	4,595,901	11.28
11/06/2024	11.33	11.36	11.27	11.35	6,183,256	11.35
11/05/2024	11.15	11.27	11.13	11.26	6,148,864	11.26
11/04/2024	11.14	11.19	11.13	11.16	3,284,413	11.16
11/01/2024	11.15	11.18	11.12	11.15	2,198,720	11.15
10/31/2024	11.15	11.16	11.06	11.13	2,094,194	11.13
10/30/2024	11.17	11.18	11.12	11.15	2,077,862	11.15
10/29/2024	11.11	11.21	11.10	11.12	2,092,319	11.12
10/28/2024	11.13	11.16	11.09	11.13	2,373,352	11.13
10/25/2024	11.20	11.21	11.06	11.11	5,878,541	11.11
10/24/2024	11.25	11.28	11.23	11.24	945,764	11.24
10/23/2024	11.25	11.27	11.23	11.26	1,501,151	11.26
10/22/2024	11.26	11.27	11.22	11.24	1,405,463	11.24
10/21/2024	11.32	11.32	11.26	11.28	1,651,054	11.28
10/18/2024	11.24	11.36	11.23	11.33	1,729,722	11.33
10/17/2024	11.31	11.31	11.24	11.27	1,352,476	11.27
10/16/2024	11.26	11.31	11.25	11.30	1,843,303	11.30
10/15/2024	11.24	11.29	11.20	11.26	1,868,008	11.26
10/14/2024	11.19	11.26	11.17	11.21	907,216	11.21
10/11/2024	11.26	11.29	11.16	11.20	4,670,563	11.20
10/10/2024	11.21	11.27	11.20	11.26	1,107,844	11.26
10/09/2024	11.24	11.26	11.22	11.23	1,047,248	11.23
10/08/2024	11.30	11.30	11.24	11.25	1,331,851	11.25
10/07/2024	11.25	11.31	11.25	11.29	1,159,001	11.29