Singapore markets open in 8 hours 21 minutes

Vivint Smart Home, Inc. (VVNT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.57+0.11 (+2.11%)
As of 12:37PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20225.465.735.415.575.57180,550
25 May 20225.415.515.285.465.46481,100
24 May 20225.765.815.315.445.44477,800
23 May 20225.455.895.265.875.87556,700
20 May 20225.435.635.225.465.46726,000
19 May 20225.345.545.305.365.36610,700
18 May 20225.796.105.395.395.39518,000
17 May 20225.836.005.565.955.95458,000
16 May 20225.976.115.515.685.68616,200
13 May 20225.976.115.766.056.05648,700
12 May 20225.276.145.275.895.891,019,400
11 May 20225.635.785.335.345.34481,200
10 May 20226.446.445.565.575.571,019,300
09 May 20226.186.306.136.256.25809,700
06 May 20226.236.526.176.346.34529,600
05 May 20226.346.546.196.316.31703,900
04 May 20225.486.595.446.476.471,453,000
03 May 20225.405.465.305.415.41631,200
02 May 20225.225.465.135.415.41561,500
29 Apr 20225.395.575.195.245.24337,900
28 Apr 20225.245.535.105.465.46517,900
27 Apr 20225.495.575.135.205.20618,500
26 Apr 20225.415.535.235.505.501,014,600
25 Apr 20225.325.575.255.495.49637,500
22 Apr 20225.255.575.115.405.40756,800
21 Apr 20225.405.475.135.255.25448,400
20 Apr 20225.645.795.305.355.35428,100
19 Apr 20225.255.745.115.575.57481,000
18 Apr 20225.405.455.185.235.23472,600
14 Apr 20225.635.645.375.405.40372,100
13 Apr 20225.395.715.295.615.61466,600
12 Apr 20225.545.645.285.365.36576,700
11 Apr 20225.605.735.425.465.46481,800
08 Apr 20225.986.075.675.685.68628,800
07 Apr 20225.946.085.805.985.98886,100
06 Apr 20226.256.355.805.975.971,005,700
05 Apr 20226.616.686.336.366.36523,600
04 Apr 20226.586.886.406.666.66458,200
01 Apr 20226.796.846.426.566.56418,700
31 Mar 20227.027.036.756.766.76440,600
30 Mar 20227.427.497.017.037.03293,400
29 Mar 20227.377.587.267.447.44678,800
28 Mar 20227.187.336.947.237.23398,700
25 Mar 20227.737.736.957.177.17426,200
24 Mar 20227.557.747.397.737.73350,700
23 Mar 20227.147.677.117.547.54340,900
22 Mar 20227.307.567.227.257.25528,900
21 Mar 20227.477.477.167.307.30452,300
18 Mar 20226.927.626.927.517.51665,000
17 Mar 20226.627.036.627.017.01479,800
16 Mar 20226.756.926.596.706.70632,700
15 Mar 20226.326.576.326.576.57428,300
14 Mar 20226.566.656.216.256.25352,000
11 Mar 20226.946.946.596.616.61236,800
10 Mar 20226.846.926.636.926.92296,600
09 Mar 20226.977.166.947.007.00386,400
08 Mar 20226.907.016.746.816.81461,900
07 Mar 20227.007.016.736.876.87434,400
04 Mar 20227.157.256.906.986.98281,300
03 Mar 20227.467.467.057.277.27366,600
02 Mar 20227.477.567.207.427.42536,400
01 Mar 20227.227.717.227.527.52580,100
28 Feb 20227.277.376.947.197.19620,800
25 Feb 20227.458.127.147.307.30829,100
24 Feb 20226.387.216.257.157.15363,600
23 Feb 20226.796.896.616.656.65316,000
22 Feb 20226.756.906.556.716.71710,100
18 Feb 20226.947.206.826.846.84278,500
17 Feb 20227.187.256.967.057.05370,000
16 Feb 20227.117.306.907.237.23295,700
15 Feb 20226.837.176.837.177.17280,500
14 Feb 20226.506.986.416.726.72328,500
11 Feb 20226.456.676.356.486.48427,900
10 Feb 20226.416.756.366.466.46371,400
09 Feb 20226.656.706.466.656.65327,000
08 Feb 20226.366.606.266.546.54291,900
07 Feb 20226.386.616.216.376.37326,300
04 Feb 20226.396.626.166.386.38399,000
03 Feb 20226.516.736.316.386.38439,000
02 Feb 20227.297.336.746.766.76419,800
01 Feb 20227.267.336.947.317.31414,300
31 Jan 20226.527.206.507.207.20615,400
28 Jan 20226.186.516.056.506.50385,900
27 Jan 20226.466.596.116.186.18551,700
26 Jan 20226.957.076.346.386.38413,900
25 Jan 20226.486.886.386.766.76412,900
24 Jan 20226.516.706.076.666.661,009,200
21 Jan 20226.927.186.656.666.66744,500
20 Jan 20226.927.516.927.027.02558,000
19 Jan 20227.507.676.866.886.88645,900
18 Jan 20227.747.957.467.507.50397,200
14 Jan 20227.487.907.417.857.85476,300
13 Jan 20227.677.877.447.617.61460,300
12 Jan 20227.938.107.597.707.70405,900
11 Jan 20227.477.877.407.837.83624,300
10 Jan 20227.397.527.117.527.52775,000
07 Jan 20227.817.897.277.527.52951,700
06 Jan 20227.928.007.357.667.661,349,700
05 Jan 20229.449.638.728.758.75417,500
04 Jan 202210.0510.159.459.519.51342,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...