Singapore markets open in 5 hours 12 minutes

Vivint Smart Home, Inc. (VVNT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.30-0.44 (-6.53%)
At close: 04:00PM EDT
6.43 +0.13 (+2.06%)
After hours: 05:12PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20226.596.766.256.306.30740,500
22 Sept 20226.756.826.666.746.74437,000
21 Sept 20226.856.996.706.756.75304,000
20 Sept 20226.777.106.656.786.78294,400
19 Sept 20226.716.956.616.936.93317,600
16 Sept 20226.566.936.496.776.77747,800
15 Sept 20226.876.986.636.716.71276,300
14 Sept 20226.666.986.656.986.98281,300
13 Sept 20226.596.826.526.726.72384,900
12 Sept 20227.007.056.706.946.94322,900
09 Sept 20227.267.416.946.976.97548,100
08 Sept 20226.717.276.717.197.19442,100
07 Sept 20226.486.796.466.796.79355,300
06 Sept 20226.516.696.496.546.54516,900
02 Sept 20226.536.706.376.556.55263,100
01 Sept 20226.146.486.146.466.46309,000
31 Aug 20226.286.386.196.266.26308,800
30 Aug 20226.276.426.226.266.26332,200
29 Aug 20226.206.416.186.236.23314,200
26 Aug 20226.286.356.166.336.33580,400
25 Aug 20225.956.355.956.266.26399,400
24 Aug 20225.986.145.945.955.95170,900
23 Aug 20225.746.075.746.036.03437,800
22 Aug 20225.916.155.805.805.80316,700
19 Aug 20226.306.356.086.106.10295,000
18 Aug 20226.356.476.236.366.36263,200
17 Aug 20226.646.796.396.446.44404,200
16 Aug 20226.546.966.466.806.80435,100
15 Aug 20226.376.576.296.546.54460,300
12 Aug 20226.076.495.956.406.40533,900
11 Aug 20225.916.055.815.975.97485,500
10 Aug 20225.505.865.445.835.83670,300
09 Aug 20225.305.495.085.415.41718,200
08 Aug 20225.275.565.235.355.35630,200
05 Aug 20224.785.214.785.175.17394,100
04 Aug 20224.804.994.724.844.84340,000
03 Aug 20224.804.894.774.864.86455,600
02 Aug 20224.804.924.754.774.77216,400
01 Aug 20224.724.884.614.804.80247,700
29 Jul 20224.854.854.704.784.78324,800
28 Jul 20224.714.904.634.894.89329,900
27 Jul 20224.644.774.564.744.74306,600
26 Jul 20224.664.774.554.584.58434,800
25 Jul 20224.454.584.384.534.53299,900
22 Jul 20224.674.694.324.434.43319,800
21 Jul 20224.514.664.494.634.63315,300
20 Jul 20224.244.584.244.544.54605,300
19 Jul 20224.084.304.084.214.21540,100
18 Jul 20224.124.233.963.973.97317,800
15 Jul 20223.904.163.844.064.06645,000
14 Jul 20223.693.863.663.803.80451,500
13 Jul 20223.653.833.653.773.77370,400
12 Jul 20223.653.823.653.793.79324,500
11 Jul 20223.803.833.653.653.65349,800
08 Jul 20223.773.943.723.843.84395,000
07 Jul 20223.713.843.633.813.81483,200
06 Jul 20223.653.763.583.663.66456,800
05 Jul 20223.473.693.293.693.69431,600
01 Jul 20223.483.583.393.513.51363,500
30 Jun 20223.383.493.313.483.48497,000
29 Jun 20223.513.513.263.463.46676,900
28 Jun 20223.853.913.443.453.45605,000
27 Jun 20223.954.013.793.853.85359,800
24 Jun 20223.894.013.783.933.93882,500
23 Jun 20223.813.863.603.823.821,108,500
22 Jun 20223.864.013.773.823.82823,400
21 Jun 20224.084.263.833.963.961,090,800
17 Jun 20223.784.083.763.973.97905,400
16 Jun 20224.024.023.643.823.821,069,600
15 Jun 20224.034.163.744.114.111,371,300
14 Jun 20223.984.033.723.993.99769,400
13 Jun 20224.154.213.723.963.961,725,100
10 Jun 20225.225.244.364.374.371,598,700
09 Jun 20225.675.675.255.385.38829,700
08 Jun 20226.326.345.705.735.73618,200
07 Jun 20226.306.396.086.336.33562,700
06 Jun 20226.616.816.286.406.40691,900
03 Jun 20226.386.596.376.466.46589,900
02 Jun 20225.816.505.756.496.49793,600
01 Jun 20225.986.085.715.825.82503,700
31 May 20225.806.025.755.965.96828,100
27 May 20225.645.935.565.925.92584,000
26 May 20225.465.735.345.565.56446,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...