Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,429.57 -3,005.92 (-4.52%) CMC Crypto 200
1,359.16 -23.41 (-1.69%)
Vroom, Inc. (VRM)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.61 | 12.24 | 11.49 | 11.68 | 11.68 | 13,900 |
| 23 Apr 2024 | 11.03 | 12.43 | 11.02 | 11.63 | 11.63 | 50,300 |
| 22 Apr 2024 | 11.33 | 11.36 | 10.55 | 11.03 | 11.03 | 27,300 |
| 19 Apr 2024 | 10.97 | 11.36 | 10.64 | 11.36 | 11.36 | 30,700 |
| 18 Apr 2024 | 11.25 | 11.50 | 10.92 | 10.94 | 10.94 | 16,700 |
| 17 Apr 2024 | 10.87 | 11.23 | 10.72 | 11.07 | 11.07 | 15,900 |
| 16 Apr 2024 | 11.00 | 11.18 | 10.43 | 10.86 | 10.86 | 36,700 |
| 15 Apr 2024 | 12.00 | 12.00 | 11.00 | 11.04 | 11.04 | 32,800 |
| 12 Apr 2024 | 12.02 | 12.30 | 11.57 | 11.84 | 11.84 | 30,700 |
| 11 Apr 2024 | 12.10 | 12.31 | 11.60 | 12.06 | 12.06 | 26,800 |
| 10 Apr 2024 | 12.34 | 12.87 | 11.76 | 12.14 | 12.14 | 41,400 |
| 09 Apr 2024 | 12.71 | 13.40 | 12.53 | 12.98 | 12.98 | 36,300 |
| 08 Apr 2024 | 12.35 | 12.90 | 12.06 | 12.61 | 12.61 | 46,800 |
| 05 Apr 2024 | 11.38 | 12.43 | 11.33 | 12.11 | 12.11 | 43,700 |
| 04 Apr 2024 | 11.62 | 12.25 | 11.27 | 11.46 | 11.46 | 49,300 |
| 03 Apr 2024 | 12.26 | 12.45 | 11.15 | 11.40 | 11.40 | 56,000 |
| 02 Apr 2024 | 13.00 | 13.05 | 12.12 | 12.34 | 12.34 | 32,500 |
| 01 Apr 2024 | 13.36 | 13.48 | 12.66 | 12.99 | 12.99 | 42,100 |
| 28 Mar 2024 | 13.26 | 13.90 | 13.13 | 13.43 | 13.43 | 50,000 |
| 27 Mar 2024 | 12.90 | 13.24 | 12.31 | 13.17 | 13.17 | 56,900 |
| 26 Mar 2024 | 13.16 | 13.55 | 12.46 | 12.85 | 12.85 | 61,300 |
| 25 Mar 2024 | 13.54 | 14.50 | 12.81 | 12.96 | 12.96 | 98,600 |
| 22 Mar 2024 | 13.70 | 13.85 | 12.20 | 13.05 | 13.05 | 77,400 |
| 21 Mar 2024 | 11.18 | 13.97 | 11.10 | 13.72 | 13.72 | 324,900 |
| 20 Mar 2024 | 10.73 | 11.19 | 10.01 | 11.11 | 11.11 | 96,500 |
| 19 Mar 2024 | 11.12 | 11.36 | 10.16 | 10.30 | 10.30 | 121,100 |
| 18 Mar 2024 | 13.00 | 13.00 | 10.85 | 11.30 | 11.30 | 216,400 |
| 15 Mar 2024 | 15.86 | 16.50 | 12.63 | 13.00 | 13.00 | 596,400 |
| 14 Mar 2024 | 15.20 | 19.21 | 14.00 | 15.01 | 15.01 | 1,275,500 |
| 13 Mar 2024 | 11.21 | 22.22 | 10.84 | 17.49 | 17.49 | 4,253,500 |
| 12 Mar 2024 | 13.51 | 13.51 | 11.35 | 11.37 | 11.37 | 96,900 |
| 11 Mar 2024 | 12.79 | 13.66 | 12.25 | 13.10 | 13.10 | 71,600 |
| 08 Mar 2024 | 12.92 | 14.40 | 12.23 | 12.54 | 12.54 | 103,700 |
| 07 Mar 2024 | 11.98 | 13.29 | 11.80 | 12.74 | 12.74 | 81,900 |
| 06 Mar 2024 | 10.97 | 11.75 | 10.97 | 11.50 | 11.50 | 37,200 |
| 05 Mar 2024 | 11.06 | 11.68 | 10.77 | 10.95 | 10.95 | 65,800 |
| 04 Mar 2024 | 11.71 | 11.89 | 10.34 | 10.54 | 10.54 | 114,900 |
| 01 Mar 2024 | 11.95 | 12.75 | 11.82 | 11.97 | 11.97 | 75,500 |
| 29 Feb 2024 | 12.01 | 12.31 | 11.68 | 11.70 | 11.70 | 28,800 |
| 28 Feb 2024 | 12.51 | 13.05 | 11.82 | 11.96 | 11.96 | 65,200 |
| 27 Feb 2024 | 13.87 | 14.67 | 11.89 | 12.78 | 12.78 | 227,700 |
| 26 Feb 2024 | 9.95 | 14.10 | 9.86 | 13.58 | 13.58 | 293,000 |
| 23 Feb 2024 | 9.01 | 12.25 | 9.01 | 9.95 | 9.95 | 494,900 |
| 22 Feb 2024 | 9.95 | 10.00 | 8.11 | 8.37 | 8.37 | 149,500 |
| 21 Feb 2024 | 10.02 | 10.55 | 9.85 | 9.85 | 9.85 | 51,500 |
| 20 Feb 2024 | 10.55 | 10.55 | 9.86 | 10.27 | 10.27 | 103,100 |
| 16 Feb 2024 | 12.20 | 12.95 | 10.46 | 10.51 | 10.51 | 110,800 |
| 15 Feb 2024 | 14.06 | 14.32 | 12.77 | 13.00 | 13.00 | 98,800 |
| 14 Feb 2024 | 15.20 | 15.20 | 13.31 | 14.54 | 14.54 | 97,900 |
| 14 Feb 2024 | 1:80 Stock split | |||||
| 13 Feb 2024 | 16.80 | 16.80 | 15.20 | 15.28 | 15.28 | 35,843 |
| 12 Feb 2024 | 16.00 | 17.60 | 15.92 | 17.04 | 17.04 | 35,391 |
| 09 Feb 2024 | 15.84 | 16.80 | 15.84 | 16.16 | 16.16 | 17,833 |
| 08 Feb 2024 | 16.24 | 16.48 | 15.68 | 15.92 | 15.92 | 18,566 |
| 07 Feb 2024 | 16.88 | 16.88 | 15.68 | 16.16 | 16.16 | 18,438 |
| 06 Feb 2024 | 15.84 | 17.84 | 15.36 | 16.72 | 16.72 | 37,725 |
| 05 Feb 2024 | 17.60 | 17.60 | 15.12 | 15.68 | 15.68 | 39,343 |
| 02 Feb 2024 | 16.80 | 19.20 | 16.80 | 17.44 | 17.44 | 25,536 |
| 01 Feb 2024 | 19.20 | 19.84 | 18.48 | 19.36 | 19.36 | 20,420 |
| 31 Jan 2024 | 18.88 | 20.56 | 18.64 | 19.68 | 19.68 | 50,455 |
| 30 Jan 2024 | 18.96 | 19.60 | 17.68 | 18.56 | 18.56 | 38,980 |
| 29 Jan 2024 | 19.92 | 20.64 | 18.72 | 19.04 | 19.04 | 45,611 |
| 26 Jan 2024 | 20.00 | 21.60 | 19.20 | 19.52 | 19.52 | 39,408 |
| 25 Jan 2024 | 20.80 | 22.00 | 20.00 | 20.88 | 20.88 | 41,553 |
| 24 Jan 2024 | 23.20 | 24.32 | 20.00 | 20.80 | 20.80 | 116,501 |
| 23 Jan 2024 | 22.88 | 26.64 | 21.68 | 24.32 | 24.32 | 258,351 |
| 22 Jan 2024 | 36.24 | 43.20 | 35.20 | 42.24 | 42.24 | 118,600 |
| 19 Jan 2024 | 34.40 | 37.60 | 32.96 | 35.12 | 35.12 | 20,846 |
| 18 Jan 2024 | 35.36 | 36.80 | 33.76 | 34.64 | 34.64 | 10,488 |
| 17 Jan 2024 | 32.80 | 36.00 | 30.40 | 35.20 | 35.20 | 30,648 |
| 16 Jan 2024 | 36.16 | 36.40 | 33.60 | 33.76 | 33.76 | 18,560 |
| 12 Jan 2024 | 38.56 | 39.20 | 34.00 | 34.88 | 34.88 | 31,845 |
| 11 Jan 2024 | 40.56 | 41.52 | 37.04 | 38.56 | 38.56 | 30,080 |
| 10 Jan 2024 | 42.64 | 43.20 | 40.08 | 40.40 | 40.40 | 14,901 |
| 09 Jan 2024 | 41.60 | 43.76 | 39.60 | 43.12 | 43.12 | 26,421 |
| 08 Jan 2024 | 40.48 | 44.00 | 40.40 | 42.32 | 42.32 | 26,749 |
| 05 Jan 2024 | 45.28 | 45.68 | 40.24 | 40.96 | 40.96 | 39,419 |
| 04 Jan 2024 | 45.68 | 47.68 | 44.80 | 44.80 | 44.80 | 25,276 |
| 03 Jan 2024 | 48.56 | 48.72 | 45.60 | 46.24 | 46.24 | 30,373 |
| 02 Jan 2024 | 48.00 | 50.64 | 47.20 | 48.96 | 48.96 | 15,375 |
| 29 Dec 2023 | 50.08 | 50.16 | 47.20 | 48.24 | 48.24 | 31,205 |
| 28 Dec 2023 | 48.16 | 49.92 | 48.00 | 49.20 | 49.20 | 30,210 |
| 27 Dec 2023 | 51.20 | 52.00 | 48.80 | 49.60 | 49.60 | 42,349 |
| 26 Dec 2023 | 54.80 | 55.20 | 46.40 | 50.08 | 50.08 | 112,320 |
| 22 Dec 2023 | 59.04 | 62.40 | 56.80 | 58.88 | 58.88 | 27,519 |
| 21 Dec 2023 | 59.76 | 60.80 | 56.16 | 60.00 | 60.00 | 18,113 |
| 20 Dec 2023 | 62.40 | 66.88 | 56.24 | 57.12 | 57.12 | 47,909 |
| 19 Dec 2023 | 67.20 | 76.96 | 60.80 | 61.60 | 61.60 | 76,766 |
| 18 Dec 2023 | 60.48 | 68.16 | 58.48 | 65.60 | 65.60 | 54,111 |
| 15 Dec 2023 | 59.04 | 59.76 | 56.00 | 59.20 | 59.20 | 74,915 |
| 14 Dec 2023 | 55.28 | 63.20 | 53.84 | 59.04 | 59.04 | 69,576 |
| 13 Dec 2023 | 53.20 | 54.00 | 49.68 | 52.48 | 52.48 | 24,884 |
| 12 Dec 2023 | 53.60 | 54.16 | 52.16 | 52.24 | 52.24 | 16,168 |
| 11 Dec 2023 | 55.28 | 56.80 | 52.80 | 53.60 | 53.60 | 14,753 |
| 08 Dec 2023 | 54.40 | 56.80 | 54.40 | 55.44 | 55.44 | 12,618 |
| 07 Dec 2023 | 54.40 | 56.80 | 53.92 | 54.40 | 54.40 | 10,289 |
| 06 Dec 2023 | 53.92 | 58.40 | 53.20 | 54.40 | 54.40 | 31,599 |
| 05 Dec 2023 | 56.00 | 56.16 | 52.00 | 52.88 | 52.88 | 28,894 |
| 04 Dec 2023 | 52.80 | 61.60 | 52.80 | 55.28 | 55.28 | 39,475 |
| 01 Dec 2023 | 53.20 | 55.76 | 51.20 | 55.68 | 55.68 | 30,509 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.