Vivint Smart Home (VVNT) Historical Stock Data
12.00 ↑0.00 (0.00%)
As of March 9, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, VVNT is up 0.11% a day on average. There have been 23 days where Vivint Smart Home closed green and 7 days where VVNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 11.99 | 12.00 | ↑$0.01 (0.08%) | 11.99 | 12.02 | 4.36M |
| 2023-03-08 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 11.99 | 12.00 | 851.34K |
| 2023-03-07 | 12.00 | 11.99 | ↓$0.01 (-0.08%) | 11.99 | 12.00 | 673.84K |
| 2023-03-06 | 11.98 | 12.00 | ↑$0.02 (0.17%) | 11.98 | 12.00 | 2.36M |
| 2023-03-03 | 11.92 | 11.94 | ↑$0.02 (0.17%) | 11.90 | 11.98 | 2.96M |
| 2023-03-02 | 11.86 | 11.92 | ↑$0.06 (0.51%) | 11.85 | 11.93 | 3.95M |
| 2023-03-01 | 11.79 | 11.91 | ↑$0.12 (1.02%) | 11.61 | 11.95 | 10.20M |
| 2023-02-28 | 11.49 | 11.24 | ↓$0.25 (-2.18%) | 11.14 | 11.58 | 1.99M |
| 2023-02-27 | 11.46 | 11.50 | ↑$0.04 (0.35%) | 11.37 | 11.53 | 1.47M |
| 2023-02-24 | 11.13 | 11.49 | ↑$0.36 (3.23%) | 11.12 | 11.51 | 4.02M |
| 2023-02-23 | 11.10 | 11.20 | ↑$0.10 (0.90%) | 10.96 | 11.22 | 3.77M |
| 2023-02-22 | 11.26 | 11.19 | ↓$0.07 (-0.62%) | 11.09 | 11.28 | 3.90M |
| 2023-02-21 | 11.35 | 11.25 | ↓$0.10 (-0.88%) | 11.00 | 11.72 | 13.97M |
| 2023-02-17 | 11.93 | 11.89 | ↓$0.04 (-0.34%) | 11.88 | 11.93 | 3.43M |
| 2023-02-16 | 11.90 | 11.91 | ↑$0.01 (0.08%) | 11.90 | 11.94 | 2.73M |
| 2023-02-15 | 11.89 | 11.93 | ↑$0.04 (0.34%) | 11.89 | 11.93 | 1.87M |
| 2023-02-14 | 11.91 | 11.89 | ↓$0.02 (-0.17%) | 11.88 | 11.92 | 2.79M |
| 2023-02-10 | 11.90 | 11.95 | ↑$0.05 (0.42%) | 11.90 | 11.95 | 4.02M |
| 2023-02-09 | 11.99 | 11.98 | ↓$0.01 (-0.08%) | 11.97 | 11.99 | 686.67K |
| 2023-02-08 | 11.98 | 11.98 | ↑$0.00 (0.00%) | 11.97 | 11.99 | 363.13K |
| 2023-02-07 | 11.97 | 11.98 | ↑$0.01 (0.08%) | 11.97 | 11.99 | 2.11M |
| 2023-02-06 | 11.97 | 11.97 | ↑$0.00 (0.00%) | 11.97 | 11.99 | 1.72M |
| 2023-02-03 | 11.96 | 11.97 | ↑$0.01 (0.08%) | 11.96 | 11.98 | 478.18K |
| 2023-02-02 | 11.98 | 11.98 | ↑$0.00 (0.00%) | 11.96 | 11.98 | 0.91M |
| 2023-02-01 | 11.97 | 11.98 | ↑$0.01 (0.08%) | 11.96 | 11.98 | 598.06K |
| 2023-01-31 | 11.96 | 11.98 | ↑$0.02 (0.17%) | 11.95 | 11.98 | 573.57K |
| 2023-01-30 | 11.95 | 11.95 | ↑$0.00 (0.00%) | 11.95 | 11.97 | 1.17M |
| 2023-01-27 | 11.95 | 11.95 | ↑$0.00 (0.00%) | 11.95 | 11.96 | 794.94K |
| 2023-01-26 | 11.95 | 11.95 | ↑$0.00 (0.00%) | 11.95 | 11.96 | 569.52K |
| 2023-01-25 | 11.94 | 11.95 | ↑$0.01 (0.08%) | 11.94 | 11.96 | 1.02M |
Create an account or log in to view more rows.
$VVNT ugh oh
we heatin back up
$VVNT the end is near
$VVNT Fake dip news.
$VVNT looking ready to breakout soon.
$VVNT I can wait.
$VVNT oversold! Buy the dip
$VVNT just hold no panic
$VVNT When in doubt
zoom out. ??
$VVNT time will come
$VVNT Getting ready for market open.