UK markets open in 7 hours 30 minutes

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3600-0.1400 (-9.33%)
At close: 04:00PM EDT
1.3700 +0.01 (+0.74%)
After hours: 07:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20221.45001.47001.35001.36001.360016,953,137
17 May 20221.53001.65001.45001.50001.500024,250,800
16 May 20221.63001.82501.46001.47001.470044,096,800
13 May 20221.48001.75001.47001.60001.600042,105,800
12 May 20221.31001.60001.25001.42001.420039,053,700
11 May 20221.38001.58001.27001.34001.340060,239,500
10 May 20221.70001.93001.23001.43001.4300151,857,400
09 May 20221.30001.31001.08001.08001.080016,234,400
06 May 20221.42001.42501.27001.35001.35008,208,700
05 May 20221.54001.55001.42001.43001.430010,156,100
04 May 20221.54001.60001.46001.59001.590012,088,200
03 May 20221.60001.62201.54001.55001.55009,612,900
02 May 20221.60001.64001.51001.62001.620014,584,300
29 Apr 20221.57001.80001.52501.56001.560010,872,300
28 Apr 20221.63001.67001.48001.62001.620018,920,600
27 Apr 20221.66001.78001.60001.64501.645011,806,100
26 Apr 20221.85001.86001.65001.66001.660011,531,700
25 Apr 20221.67001.95001.63001.85001.850018,206,800
22 Apr 20221.62001.78001.59101.65001.650011,398,700
21 Apr 20221.70001.79001.58001.62001.620015,602,900
20 Apr 20221.95001.97001.70001.70001.700013,142,800
19 Apr 20221.87002.05001.87001.97001.97009,508,400
18 Apr 20221.97002.01001.85001.90001.900010,299,200
14 Apr 20222.08002.10001.96002.00002.00009,675,900
13 Apr 20222.06002.20502.01002.12002.12009,637,500
12 Apr 20222.26002.31002.05002.08002.080011,790,800
11 Apr 20222.20002.26002.10002.16002.160010,771,400
08 Apr 20222.29002.33002.23002.23002.230010,150,300
07 Apr 20222.41002.44002.17002.28002.280014,973,600
06 Apr 20222.52502.53002.34002.42002.420013,087,400
05 Apr 20222.79002.80002.55002.56002.560015,344,900
04 Apr 20222.66002.93902.61002.83002.830012,246,700
01 Apr 20222.70002.72002.56002.62002.62009,625,300
31 Mar 20222.90002.93002.65002.66002.66009,861,200
30 Mar 20223.01003.31002.85002.85002.850012,309,000
29 Mar 20222.92003.16002.89503.10003.100018,330,800
28 Mar 20222.86002.91002.73002.88002.88008,108,400
25 Mar 20223.07003.08002.76002.84002.840012,200,300
24 Mar 20223.23003.23002.91003.10003.100014,314,100
23 Mar 20223.04003.40002.88003.09003.090017,473,700
22 Mar 20222.74003.18002.74002.97002.970016,317,100
21 Mar 20222.96003.09002.66002.74002.740017,139,300
18 Mar 20222.63002.99002.60002.88002.880025,315,500
17 Mar 20222.64002.74002.51002.66002.660030,531,300
16 Mar 20222.50002.75002.42002.69002.690013,371,300
15 Mar 20222.37002.50002.23002.47002.47008,123,500
14 Mar 20222.65002.66502.32002.33002.330012,052,000
11 Mar 20222.92002.92002.65002.72002.72007,649,500
10 Mar 20222.84003.00002.75202.86002.86007,544,200
09 Mar 20222.83003.02002.69002.93002.930015,014,000
08 Mar 20222.85002.98002.56002.73002.730021,216,000
07 Mar 20222.88003.01002.77002.83002.830012,980,500
04 Mar 20222.88003.00002.84002.92002.920015,254,300
03 Mar 20223.03003.05002.82002.89502.895015,440,700
02 Mar 20223.29003.34002.88002.98002.980037,047,400
01 Mar 20224.52004.58003.20003.25003.250057,934,900
28 Feb 20226.06006.37505.91006.08006.08007,618,300
25 Feb 20226.05006.28005.73006.20006.20006,676,100
24 Feb 20225.13006.05505.10006.02006.02006,493,300
23 Feb 20226.10506.11005.53005.57005.57007,633,500
22 Feb 20226.16006.47005.95005.98005.98005,808,300
18 Feb 20226.53006.65006.17506.33006.33004,786,100
17 Feb 20227.07007.19006.51006.58006.58006,579,000
16 Feb 20227.36007.38007.07007.10007.10003,796,300
15 Feb 20227.14007.63007.10007.53007.53004,697,300
14 Feb 20227.00007.27006.83506.92006.92004,408,200
11 Feb 20227.42007.76506.98007.01007.01006,184,700
10 Feb 20227.54008.10007.40007.48007.48006,703,800
09 Feb 20227.37008.08307.25007.92007.920013,031,300
08 Feb 20226.98007.38006.89007.25007.25002,924,600
07 Feb 20227.38007.72006.94007.04007.04003,705,400
04 Feb 20227.26007.47006.96007.27007.27004,270,500
03 Feb 20227.58007.88007.15007.19007.19003,243,900
02 Feb 20228.50008.62007.65007.68007.68003,415,800
01 Feb 20228.12008.58007.87008.41008.41003,321,600
31 Jan 20227.04008.11507.04008.02008.02004,251,800
28 Jan 20227.25007.26606.40807.06007.06004,346,200
27 Jan 20227.13007.41006.75006.82006.82003,854,600
26 Jan 20227.96008.08007.03507.05007.05004,997,100
25 Jan 20227.70007.99507.21007.75007.75004,069,800
24 Jan 20227.11008.02006.87007.99007.99005,249,600
21 Jan 20227.48007.58006.91007.31007.31006,969,500
20 Jan 20227.88008.54007.68007.70007.70007,329,400
19 Jan 20227.68007.85007.19007.36007.36005,114,400
18 Jan 20227.85007.97307.44007.60007.60004,884,900
14 Jan 20228.54008.68007.69008.02008.02005,912,700
13 Jan 20229.29009.36008.64008.66008.66003,608,500
12 Jan 20229.77009.79009.17009.27009.27002,224,600
11 Jan 20229.14009.89009.08009.70009.70002,327,600
10 Jan 20229.49809.53508.77009.22009.22003,102,100
07 Jan 20229.690010.04509.46009.73009.73002,965,600
06 Jan 20229.72009.89009.03009.63009.63003,918,400
05 Jan 202210.750011.09009.71009.78009.78005,131,800
04 Jan 202211.480011.900010.740010.940010.94004,013,500
03 Jan 202211.010011.454010.820011.170011.17003,209,000
31 Dec 202111.020011.353010.700010.790010.79002,498,300
30 Dec 202110.190011.470010.180011.110011.11003,920,900
29 Dec 202110.500010.585010.130010.200010.20002,429,200
28 Dec 202110.623010.970010.480010.540010.54002,158,400
27 Dec 202111.055011.080010.500010.700010.70001,827,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...