Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,227.10 -35.97 (-1.10%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
18,929.12 -180.22 (-0.94%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Vivint Smart Home, Inc. (VVNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 6.59 | 6.76 | 6.25 | 6.30 | 6.30 | 740,500 |
| 22 Sept 2022 | 6.75 | 6.82 | 6.66 | 6.74 | 6.74 | 437,000 |
| 21 Sept 2022 | 6.85 | 6.99 | 6.70 | 6.75 | 6.75 | 304,000 |
| 20 Sept 2022 | 6.77 | 7.10 | 6.65 | 6.78 | 6.78 | 294,400 |
| 19 Sept 2022 | 6.71 | 6.95 | 6.61 | 6.93 | 6.93 | 317,600 |
| 16 Sept 2022 | 6.56 | 6.93 | 6.49 | 6.77 | 6.77 | 747,800 |
| 15 Sept 2022 | 6.87 | 6.98 | 6.63 | 6.71 | 6.71 | 276,300 |
| 14 Sept 2022 | 6.66 | 6.98 | 6.65 | 6.98 | 6.98 | 281,300 |
| 13 Sept 2022 | 6.59 | 6.82 | 6.52 | 6.72 | 6.72 | 384,900 |
| 12 Sept 2022 | 7.00 | 7.05 | 6.70 | 6.94 | 6.94 | 322,900 |
| 09 Sept 2022 | 7.26 | 7.41 | 6.94 | 6.97 | 6.97 | 548,100 |
| 08 Sept 2022 | 6.71 | 7.27 | 6.71 | 7.19 | 7.19 | 442,100 |
| 07 Sept 2022 | 6.48 | 6.79 | 6.46 | 6.79 | 6.79 | 355,300 |
| 06 Sept 2022 | 6.51 | 6.69 | 6.49 | 6.54 | 6.54 | 516,900 |
| 02 Sept 2022 | 6.53 | 6.70 | 6.37 | 6.55 | 6.55 | 263,100 |
| 01 Sept 2022 | 6.14 | 6.48 | 6.14 | 6.46 | 6.46 | 309,000 |
| 31 Aug 2022 | 6.28 | 6.38 | 6.19 | 6.26 | 6.26 | 308,800 |
| 30 Aug 2022 | 6.27 | 6.42 | 6.22 | 6.26 | 6.26 | 332,200 |
| 29 Aug 2022 | 6.20 | 6.41 | 6.18 | 6.23 | 6.23 | 314,200 |
| 26 Aug 2022 | 6.28 | 6.35 | 6.16 | 6.33 | 6.33 | 580,400 |
| 25 Aug 2022 | 5.95 | 6.35 | 5.95 | 6.26 | 6.26 | 399,400 |
| 24 Aug 2022 | 5.98 | 6.14 | 5.94 | 5.95 | 5.95 | 170,900 |
| 23 Aug 2022 | 5.74 | 6.07 | 5.74 | 6.03 | 6.03 | 437,800 |
| 22 Aug 2022 | 5.91 | 6.15 | 5.80 | 5.80 | 5.80 | 316,700 |
| 19 Aug 2022 | 6.30 | 6.35 | 6.08 | 6.10 | 6.10 | 295,000 |
| 18 Aug 2022 | 6.35 | 6.47 | 6.23 | 6.36 | 6.36 | 263,200 |
| 17 Aug 2022 | 6.64 | 6.79 | 6.39 | 6.44 | 6.44 | 404,200 |
| 16 Aug 2022 | 6.54 | 6.96 | 6.46 | 6.80 | 6.80 | 435,100 |
| 15 Aug 2022 | 6.37 | 6.57 | 6.29 | 6.54 | 6.54 | 460,300 |
| 12 Aug 2022 | 6.07 | 6.49 | 5.95 | 6.40 | 6.40 | 533,900 |
| 11 Aug 2022 | 5.91 | 6.05 | 5.81 | 5.97 | 5.97 | 485,500 |
| 10 Aug 2022 | 5.50 | 5.86 | 5.44 | 5.83 | 5.83 | 670,300 |
| 09 Aug 2022 | 5.30 | 5.49 | 5.08 | 5.41 | 5.41 | 718,200 |
| 08 Aug 2022 | 5.27 | 5.56 | 5.23 | 5.35 | 5.35 | 630,200 |
| 05 Aug 2022 | 4.78 | 5.21 | 4.78 | 5.17 | 5.17 | 394,100 |
| 04 Aug 2022 | 4.80 | 4.99 | 4.72 | 4.84 | 4.84 | 340,000 |
| 03 Aug 2022 | 4.80 | 4.89 | 4.77 | 4.86 | 4.86 | 455,600 |
| 02 Aug 2022 | 4.80 | 4.92 | 4.75 | 4.77 | 4.77 | 216,400 |
| 01 Aug 2022 | 4.72 | 4.88 | 4.61 | 4.80 | 4.80 | 247,700 |
| 29 Jul 2022 | 4.85 | 4.85 | 4.70 | 4.78 | 4.78 | 324,800 |
| 28 Jul 2022 | 4.71 | 4.90 | 4.63 | 4.89 | 4.89 | 329,900 |
| 27 Jul 2022 | 4.64 | 4.77 | 4.56 | 4.74 | 4.74 | 306,600 |
| 26 Jul 2022 | 4.66 | 4.77 | 4.55 | 4.58 | 4.58 | 434,800 |
| 25 Jul 2022 | 4.45 | 4.58 | 4.38 | 4.53 | 4.53 | 299,900 |
| 22 Jul 2022 | 4.67 | 4.69 | 4.32 | 4.43 | 4.43 | 319,800 |
| 21 Jul 2022 | 4.51 | 4.66 | 4.49 | 4.63 | 4.63 | 315,300 |
| 20 Jul 2022 | 4.24 | 4.58 | 4.24 | 4.54 | 4.54 | 605,300 |
| 19 Jul 2022 | 4.08 | 4.30 | 4.08 | 4.21 | 4.21 | 540,100 |
| 18 Jul 2022 | 4.12 | 4.23 | 3.96 | 3.97 | 3.97 | 317,800 |
| 15 Jul 2022 | 3.90 | 4.16 | 3.84 | 4.06 | 4.06 | 645,000 |
| 14 Jul 2022 | 3.69 | 3.86 | 3.66 | 3.80 | 3.80 | 451,500 |
| 13 Jul 2022 | 3.65 | 3.83 | 3.65 | 3.77 | 3.77 | 370,400 |
| 12 Jul 2022 | 3.65 | 3.82 | 3.65 | 3.79 | 3.79 | 324,500 |
| 11 Jul 2022 | 3.80 | 3.83 | 3.65 | 3.65 | 3.65 | 349,800 |
| 08 Jul 2022 | 3.77 | 3.94 | 3.72 | 3.84 | 3.84 | 395,000 |
| 07 Jul 2022 | 3.71 | 3.84 | 3.63 | 3.81 | 3.81 | 483,200 |
| 06 Jul 2022 | 3.65 | 3.76 | 3.58 | 3.66 | 3.66 | 456,800 |
| 05 Jul 2022 | 3.47 | 3.69 | 3.29 | 3.69 | 3.69 | 431,600 |
| 01 Jul 2022 | 3.48 | 3.58 | 3.39 | 3.51 | 3.51 | 363,500 |
| 30 Jun 2022 | 3.38 | 3.49 | 3.31 | 3.48 | 3.48 | 497,000 |
| 29 Jun 2022 | 3.51 | 3.51 | 3.26 | 3.46 | 3.46 | 676,900 |
| 28 Jun 2022 | 3.85 | 3.91 | 3.44 | 3.45 | 3.45 | 605,000 |
| 27 Jun 2022 | 3.95 | 4.01 | 3.79 | 3.85 | 3.85 | 359,800 |
| 24 Jun 2022 | 3.89 | 4.01 | 3.78 | 3.93 | 3.93 | 882,500 |
| 23 Jun 2022 | 3.81 | 3.86 | 3.60 | 3.82 | 3.82 | 1,108,500 |
| 22 Jun 2022 | 3.86 | 4.01 | 3.77 | 3.82 | 3.82 | 823,400 |
| 21 Jun 2022 | 4.08 | 4.26 | 3.83 | 3.96 | 3.96 | 1,090,800 |
| 17 Jun 2022 | 3.78 | 4.08 | 3.76 | 3.97 | 3.97 | 905,400 |
| 16 Jun 2022 | 4.02 | 4.02 | 3.64 | 3.82 | 3.82 | 1,069,600 |
| 15 Jun 2022 | 4.03 | 4.16 | 3.74 | 4.11 | 4.11 | 1,371,300 |
| 14 Jun 2022 | 3.98 | 4.03 | 3.72 | 3.99 | 3.99 | 769,400 |
| 13 Jun 2022 | 4.15 | 4.21 | 3.72 | 3.96 | 3.96 | 1,725,100 |
| 10 Jun 2022 | 5.22 | 5.24 | 4.36 | 4.37 | 4.37 | 1,598,700 |
| 09 Jun 2022 | 5.67 | 5.67 | 5.25 | 5.38 | 5.38 | 829,700 |
| 08 Jun 2022 | 6.32 | 6.34 | 5.70 | 5.73 | 5.73 | 618,200 |
| 07 Jun 2022 | 6.30 | 6.39 | 6.08 | 6.33 | 6.33 | 562,700 |
| 06 Jun 2022 | 6.61 | 6.81 | 6.28 | 6.40 | 6.40 | 691,900 |
| 03 Jun 2022 | 6.38 | 6.59 | 6.37 | 6.46 | 6.46 | 589,900 |
| 02 Jun 2022 | 5.81 | 6.50 | 5.75 | 6.49 | 6.49 | 793,600 |
| 01 Jun 2022 | 5.98 | 6.08 | 5.71 | 5.82 | 5.82 | 503,700 |
| 31 May 2022 | 5.80 | 6.02 | 5.75 | 5.96 | 5.96 | 828,100 |
| 27 May 2022 | 5.64 | 5.93 | 5.56 | 5.92 | 5.92 | 584,000 |
| 26 May 2022 | 5.46 | 5.73 | 5.34 | 5.56 | 5.56 | 446,600 |
| 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 |
| *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.
