UK markets open in 1 hour 44 minutes

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.8590-0.0156 (-1.78%)
At close: 04:00PM EDT
0.8950 +0.04 (+4.19%)
After hours: 07:54PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.87000.91000.83900.85900.85901,032,600
23 Mar 20230.89000.91000.84000.87500.87501,054,200
22 Mar 20230.92600.93000.87000.89000.89001,647,000
21 Mar 20230.88000.91000.87000.90300.90301,419,300
20 Mar 20230.88900.90400.84700.88000.88001,648,000
17 Mar 20230.84000.93600.83000.92200.92205,079,800
16 Mar 20230.82000.86000.80000.86000.86001,746,600
15 Mar 20230.82000.84000.78000.82600.82602,145,100
14 Mar 20230.85000.86000.80000.80400.80402,574,500
13 Mar 20230.85000.88000.80400.83500.83502,540,300
10 Mar 20230.91000.94000.85100.85100.85104,181,600
09 Mar 20230.93900.95500.90000.90700.90701,541,000
08 Mar 20230.92200.95900.90100.94100.94101,522,300
07 Mar 20230.94000.96400.91300.92500.92501,978,400
06 Mar 20230.97400.99300.92000.92000.92002,584,300
03 Mar 20230.97600.99000.96500.97000.97002,134,500
02 Mar 20231.00001.00000.97000.97200.97202,031,300
01 Mar 20231.03001.03000.95101.02001.02004,036,300
28 Feb 20231.03001.06001.01001.06001.06002,622,400
27 Feb 20231.02001.05001.00001.03001.03002,641,700
24 Feb 20231.01001.04800.97000.99600.99603,637,000
23 Feb 20231.08001.08001.01001.05001.05002,178,800
22 Feb 20231.02001.08001.00001.06001.06002,715,000
21 Feb 20231.09001.10001.01001.01001.01003,447,100
17 Feb 20231.09001.13001.06001.10001.10001,758,900
16 Feb 20231.15001.22001.10001.11001.11003,200,900
15 Feb 20231.08001.25001.08001.24001.24004,273,500
14 Feb 20231.06001.14001.04001.11001.11003,574,000
13 Feb 20231.05001.10001.01001.08001.08003,764,000
10 Feb 20231.09001.10001.03001.05001.05003,470,500
09 Feb 20231.20001.21001.07001.08001.08006,490,300
08 Feb 20231.22001.29001.13001.18001.180010,044,900
07 Feb 20231.27001.28001.19001.25001.25003,196,100
06 Feb 20231.35001.37001.23001.27001.27004,573,400
03 Feb 20231.34001.47001.31001.38001.38006,370,800
02 Feb 20231.42001.54001.31001.41001.410021,696,100
01 Feb 20231.15001.29001.11001.27001.27008,632,100
31 Jan 20231.12001.15001.08001.15001.15003,385,000
30 Jan 20231.05001.16001.04501.08001.08008,566,400
27 Jan 20230.95701.09000.95001.06001.06005,486,600
26 Jan 20230.93000.97000.93000.96000.96001,571,700
25 Jan 20230.95000.95000.90000.93000.93002,144,500
24 Jan 20230.96101.00000.93000.93400.93402,123,900
23 Jan 20230.94101.02000.94100.97200.97203,622,800
20 Jan 20230.93000.97000.92000.93500.93502,359,400
19 Jan 20230.98000.98000.90700.92000.92002,595,500
18 Jan 20231.05001.12000.94000.95500.95507,205,000
17 Jan 20231.07001.08001.02001.04001.04005,166,100
13 Jan 20231.16001.20001.02001.05001.05007,728,100
12 Jan 20231.05001.21001.01001.14001.14008,948,200
11 Jan 20231.05001.11001.03001.04001.04003,723,600
10 Jan 20231.02001.07501.02001.04001.04002,273,200
09 Jan 20231.04001.10001.01001.03001.03002,159,700
06 Jan 20231.06001.06001.01001.04001.04001,189,900
05 Jan 20231.01001.08001.00001.07001.07001,244,600
04 Jan 20230.96001.08000.96001.07001.07002,335,500
03 Jan 20231.02001.06000.95100.96000.96001,642,900
30 Dec 20220.95001.04000.93001.02001.02003,134,600
29 Dec 20220.88801.02000.87000.99500.99504,424,600
28 Dec 20220.87000.93000.87000.89400.89402,389,200
27 Dec 20220.91000.92500.85500.88000.88003,788,900
23 Dec 20220.92000.94700.89000.94000.94001,663,600
22 Dec 20220.94000.95000.85500.91000.91003,291,300
21 Dec 20220.95000.99200.92000.96800.96802,301,800
20 Dec 20220.96000.98000.94000.94500.94501,775,100
19 Dec 20221.02001.03000.94000.97200.97204,265,800
16 Dec 20221.03001.08000.99001.05001.05002,697,300
15 Dec 20221.06001.09001.02001.03001.03002,447,900
14 Dec 20221.01001.09001.01001.05001.05002,345,500
13 Dec 20221.06001.09001.00501.01001.01003,108,200
12 Dec 20221.03001.03001.00001.01001.01002,482,700
09 Dec 20221.02001.08001.00001.03001.03002,513,800
08 Dec 20220.98001.06000.97001.05001.05002,239,100
07 Dec 20221.00001.04000.93000.95200.95206,850,600
06 Dec 20221.11001.11001.04001.05001.05002,612,800
05 Dec 20221.16001.18001.04001.11001.11004,914,300
02 Dec 20221.15001.18001.13001.16001.16002,459,000
01 Dec 20221.22001.26001.16001.18001.18003,736,000
30 Nov 20221.27001.31001.12001.23001.23006,612,000
29 Nov 20221.26001.34001.24301.28001.28003,489,700
28 Nov 20221.21001.28001.18001.26001.26003,397,600
25 Nov 20221.24001.25001.17001.24001.24001,991,400
23 Nov 20221.14001.27001.12001.26001.26004,321,000
22 Nov 20221.18001.20001.11001.15501.15503,851,500
21 Nov 20221.28001.30001.14001.20001.20005,046,500
18 Nov 20221.29001.32001.19001.31001.31004,969,900
17 Nov 20221.18001.39001.18001.28001.280011,282,500
16 Nov 20221.11001.30501.04001.24001.24009,528,900
15 Nov 20221.10001.18001.09001.14001.14006,058,100
14 Nov 20221.12001.12001.04001.05001.05002,949,300
11 Nov 20220.95001.12000.94001.11001.11006,554,100
10 Nov 20221.03001.03000.92000.95300.95305,889,000
09 Nov 20220.97401.02500.90500.91900.91902,378,200
08 Nov 20220.93001.04000.88000.98000.98005,323,000
07 Nov 20220.89000.91000.82500.91000.91007,746,400
04 Nov 20220.98001.00000.84000.88000.88008,998,500
03 Nov 20220.98001.01000.93100.96900.96905,404,300
02 Nov 20221.11001.11000.93200.96000.96008,674,500
01 Nov 20221.07001.16001.07001.10001.10005,509,300
31 Oct 20221.04001.09001.03001.04001.04002,704,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...