Singapore markets open in 8 hours 21 minutes
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,061.64 +82.91 (+2.08%) Dow
32,652.51 +532.23 (+1.66%) Nasdaq
11,761.11 +326.37 (+2.85%) BTC-USD
29,644.04 +167.02 (+0.57%) CMC Crypto 200
650.95 -10.19 (-1.54%)
Vivint Smart Home, Inc. (VVNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 5.46 | 5.73 | 5.41 | 5.57 | 5.57 | 180,550 |
| 25 May 2022 | 5.41 | 5.51 | 5.28 | 5.46 | 5.46 | 481,100 |
| 24 May 2022 | 5.76 | 5.81 | 5.31 | 5.44 | 5.44 | 477,800 |
| 23 May 2022 | 5.45 | 5.89 | 5.26 | 5.87 | 5.87 | 556,700 |
| 20 May 2022 | 5.43 | 5.63 | 5.22 | 5.46 | 5.46 | 726,000 |
| 19 May 2022 | 5.34 | 5.54 | 5.30 | 5.36 | 5.36 | 610,700 |
| 18 May 2022 | 5.79 | 6.10 | 5.39 | 5.39 | 5.39 | 518,000 |
| 17 May 2022 | 5.83 | 6.00 | 5.56 | 5.95 | 5.95 | 458,000 |
| 16 May 2022 | 5.97 | 6.11 | 5.51 | 5.68 | 5.68 | 616,200 |
| 13 May 2022 | 5.97 | 6.11 | 5.76 | 6.05 | 6.05 | 648,700 |
| 12 May 2022 | 5.27 | 6.14 | 5.27 | 5.89 | 5.89 | 1,019,400 |
| 11 May 2022 | 5.63 | 5.78 | 5.33 | 5.34 | 5.34 | 481,200 |
| 10 May 2022 | 6.44 | 6.44 | 5.56 | 5.57 | 5.57 | 1,019,300 |
| 09 May 2022 | 6.18 | 6.30 | 6.13 | 6.25 | 6.25 | 809,700 |
| 06 May 2022 | 6.23 | 6.52 | 6.17 | 6.34 | 6.34 | 529,600 |
| 05 May 2022 | 6.34 | 6.54 | 6.19 | 6.31 | 6.31 | 703,900 |
| 04 May 2022 | 5.48 | 6.59 | 5.44 | 6.47 | 6.47 | 1,453,000 |
| 03 May 2022 | 5.40 | 5.46 | 5.30 | 5.41 | 5.41 | 631,200 |
| 02 May 2022 | 5.22 | 5.46 | 5.13 | 5.41 | 5.41 | 561,500 |
| 29 Apr 2022 | 5.39 | 5.57 | 5.19 | 5.24 | 5.24 | 337,900 |
| 28 Apr 2022 | 5.24 | 5.53 | 5.10 | 5.46 | 5.46 | 517,900 |
| 27 Apr 2022 | 5.49 | 5.57 | 5.13 | 5.20 | 5.20 | 618,500 |
| 26 Apr 2022 | 5.41 | 5.53 | 5.23 | 5.50 | 5.50 | 1,014,600 |
| 25 Apr 2022 | 5.32 | 5.57 | 5.25 | 5.49 | 5.49 | 637,500 |
| 22 Apr 2022 | 5.25 | 5.57 | 5.11 | 5.40 | 5.40 | 756,800 |
| 21 Apr 2022 | 5.40 | 5.47 | 5.13 | 5.25 | 5.25 | 448,400 |
| 20 Apr 2022 | 5.64 | 5.79 | 5.30 | 5.35 | 5.35 | 428,100 |
| 19 Apr 2022 | 5.25 | 5.74 | 5.11 | 5.57 | 5.57 | 481,000 |
| 18 Apr 2022 | 5.40 | 5.45 | 5.18 | 5.23 | 5.23 | 472,600 |
| 14 Apr 2022 | 5.63 | 5.64 | 5.37 | 5.40 | 5.40 | 372,100 |
| 13 Apr 2022 | 5.39 | 5.71 | 5.29 | 5.61 | 5.61 | 466,600 |
| 12 Apr 2022 | 5.54 | 5.64 | 5.28 | 5.36 | 5.36 | 576,700 |
| 11 Apr 2022 | 5.60 | 5.73 | 5.42 | 5.46 | 5.46 | 481,800 |
| 08 Apr 2022 | 5.98 | 6.07 | 5.67 | 5.68 | 5.68 | 628,800 |
| 07 Apr 2022 | 5.94 | 6.08 | 5.80 | 5.98 | 5.98 | 886,100 |
| 06 Apr 2022 | 6.25 | 6.35 | 5.80 | 5.97 | 5.97 | 1,005,700 |
| 05 Apr 2022 | 6.61 | 6.68 | 6.33 | 6.36 | 6.36 | 523,600 |
| 04 Apr 2022 | 6.58 | 6.88 | 6.40 | 6.66 | 6.66 | 458,200 |
| 01 Apr 2022 | 6.79 | 6.84 | 6.42 | 6.56 | 6.56 | 418,700 |
| 31 Mar 2022 | 7.02 | 7.03 | 6.75 | 6.76 | 6.76 | 440,600 |
| 30 Mar 2022 | 7.42 | 7.49 | 7.01 | 7.03 | 7.03 | 293,400 |
| 29 Mar 2022 | 7.37 | 7.58 | 7.26 | 7.44 | 7.44 | 678,800 |
| 28 Mar 2022 | 7.18 | 7.33 | 6.94 | 7.23 | 7.23 | 398,700 |
| 25 Mar 2022 | 7.73 | 7.73 | 6.95 | 7.17 | 7.17 | 426,200 |
| 24 Mar 2022 | 7.55 | 7.74 | 7.39 | 7.73 | 7.73 | 350,700 |
| 23 Mar 2022 | 7.14 | 7.67 | 7.11 | 7.54 | 7.54 | 340,900 |
| 22 Mar 2022 | 7.30 | 7.56 | 7.22 | 7.25 | 7.25 | 528,900 |
| 21 Mar 2022 | 7.47 | 7.47 | 7.16 | 7.30 | 7.30 | 452,300 |
| 18 Mar 2022 | 6.92 | 7.62 | 6.92 | 7.51 | 7.51 | 665,000 |
| 17 Mar 2022 | 6.62 | 7.03 | 6.62 | 7.01 | 7.01 | 479,800 |
| 16 Mar 2022 | 6.75 | 6.92 | 6.59 | 6.70 | 6.70 | 632,700 |
| 15 Mar 2022 | 6.32 | 6.57 | 6.32 | 6.57 | 6.57 | 428,300 |
| 14 Mar 2022 | 6.56 | 6.65 | 6.21 | 6.25 | 6.25 | 352,000 |
| 11 Mar 2022 | 6.94 | 6.94 | 6.59 | 6.61 | 6.61 | 236,800 |
| 10 Mar 2022 | 6.84 | 6.92 | 6.63 | 6.92 | 6.92 | 296,600 |
| 09 Mar 2022 | 6.97 | 7.16 | 6.94 | 7.00 | 7.00 | 386,400 |
| 08 Mar 2022 | 6.90 | 7.01 | 6.74 | 6.81 | 6.81 | 461,900 |
| 07 Mar 2022 | 7.00 | 7.01 | 6.73 | 6.87 | 6.87 | 434,400 |
| 04 Mar 2022 | 7.15 | 7.25 | 6.90 | 6.98 | 6.98 | 281,300 |
| 03 Mar 2022 | 7.46 | 7.46 | 7.05 | 7.27 | 7.27 | 366,600 |
| 02 Mar 2022 | 7.47 | 7.56 | 7.20 | 7.42 | 7.42 | 536,400 |
| 01 Mar 2022 | 7.22 | 7.71 | 7.22 | 7.52 | 7.52 | 580,100 |
| 28 Feb 2022 | 7.27 | 7.37 | 6.94 | 7.19 | 7.19 | 620,800 |
| 25 Feb 2022 | 7.45 | 8.12 | 7.14 | 7.30 | 7.30 | 829,100 |
| 24 Feb 2022 | 6.38 | 7.21 | 6.25 | 7.15 | 7.15 | 363,600 |
| 23 Feb 2022 | 6.79 | 6.89 | 6.61 | 6.65 | 6.65 | 316,000 |
| 22 Feb 2022 | 6.75 | 6.90 | 6.55 | 6.71 | 6.71 | 710,100 |
| 18 Feb 2022 | 6.94 | 7.20 | 6.82 | 6.84 | 6.84 | 278,500 |
| 17 Feb 2022 | 7.18 | 7.25 | 6.96 | 7.05 | 7.05 | 370,000 |
| 16 Feb 2022 | 7.11 | 7.30 | 6.90 | 7.23 | 7.23 | 295,700 |
| 15 Feb 2022 | 6.83 | 7.17 | 6.83 | 7.17 | 7.17 | 280,500 |
| 14 Feb 2022 | 6.50 | 6.98 | 6.41 | 6.72 | 6.72 | 328,500 |
| 11 Feb 2022 | 6.45 | 6.67 | 6.35 | 6.48 | 6.48 | 427,900 |
| 10 Feb 2022 | 6.41 | 6.75 | 6.36 | 6.46 | 6.46 | 371,400 |
| 09 Feb 2022 | 6.65 | 6.70 | 6.46 | 6.65 | 6.65 | 327,000 |
| 08 Feb 2022 | 6.36 | 6.60 | 6.26 | 6.54 | 6.54 | 291,900 |
| 07 Feb 2022 | 6.38 | 6.61 | 6.21 | 6.37 | 6.37 | 326,300 |
| 04 Feb 2022 | 6.39 | 6.62 | 6.16 | 6.38 | 6.38 | 399,000 |
| 03 Feb 2022 | 6.51 | 6.73 | 6.31 | 6.38 | 6.38 | 439,000 |
| 02 Feb 2022 | 7.29 | 7.33 | 6.74 | 6.76 | 6.76 | 419,800 |
| 01 Feb 2022 | 7.26 | 7.33 | 6.94 | 7.31 | 7.31 | 414,300 |
| 31 Jan 2022 | 6.52 | 7.20 | 6.50 | 7.20 | 7.20 | 615,400 |
| 28 Jan 2022 | 6.18 | 6.51 | 6.05 | 6.50 | 6.50 | 385,900 |
| 27 Jan 2022 | 6.46 | 6.59 | 6.11 | 6.18 | 6.18 | 551,700 |
| 26 Jan 2022 | 6.95 | 7.07 | 6.34 | 6.38 | 6.38 | 413,900 |
| 25 Jan 2022 | 6.48 | 6.88 | 6.38 | 6.76 | 6.76 | 412,900 |
| 24 Jan 2022 | 6.51 | 6.70 | 6.07 | 6.66 | 6.66 | 1,009,200 |
| 21 Jan 2022 | 6.92 | 7.18 | 6.65 | 6.66 | 6.66 | 744,500 |
| 20 Jan 2022 | 6.92 | 7.51 | 6.92 | 7.02 | 7.02 | 558,000 |
| 19 Jan 2022 | 7.50 | 7.67 | 6.86 | 6.88 | 6.88 | 645,900 |
| 18 Jan 2022 | 7.74 | 7.95 | 7.46 | 7.50 | 7.50 | 397,200 |
| 14 Jan 2022 | 7.48 | 7.90 | 7.41 | 7.85 | 7.85 | 476,300 |
| 13 Jan 2022 | 7.67 | 7.87 | 7.44 | 7.61 | 7.61 | 460,300 |
| 12 Jan 2022 | 7.93 | 8.10 | 7.59 | 7.70 | 7.70 | 405,900 |
| 11 Jan 2022 | 7.47 | 7.87 | 7.40 | 7.83 | 7.83 | 624,300 |
| 10 Jan 2022 | 7.39 | 7.52 | 7.11 | 7.52 | 7.52 | 775,000 |
| 07 Jan 2022 | 7.81 | 7.89 | 7.27 | 7.52 | 7.52 | 951,700 |
| 06 Jan 2022 | 7.92 | 8.00 | 7.35 | 7.66 | 7.66 | 1,349,700 |
| 05 Jan 2022 | 9.44 | 9.63 | 8.72 | 8.75 | 8.75 | 417,500 |
| 04 Jan 2022 | 10.05 | 10.15 | 9.45 | 9.51 | 9.51 | 342,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
