UK Markets close in 33 mins

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.43-0.27 (-3.51%)
As of 10:57AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20227.487.586.917.437.432,180,144
20 Jan 20227.888.547.687.707.707,321,300
19 Jan 20227.687.857.197.367.365,114,400
18 Jan 20227.857.977.447.607.604,884,900
14 Jan 20228.548.687.698.028.025,906,500
13 Jan 20229.299.368.648.668.663,608,500
12 Jan 20229.779.799.179.279.272,224,600
11 Jan 20229.149.899.089.709.702,327,600
10 Jan 20229.509.538.779.229.223,102,100
07 Jan 20229.6910.059.469.739.732,965,600
06 Jan 20229.729.899.039.639.633,918,400
05 Jan 202210.7511.099.719.789.785,131,800
04 Jan 202211.4811.9010.7410.9410.944,013,500
03 Jan 202211.0111.4510.8211.1711.173,209,000
31 Dec 202111.0211.3510.7010.7910.792,498,300
30 Dec 202110.1911.4710.1811.1111.113,920,900
29 Dec 202110.5010.5910.1310.2010.202,429,200
28 Dec 202110.6210.9710.4810.5410.542,158,400
27 Dec 202111.0611.0810.5010.7010.701,827,100
23 Dec 202110.9411.2210.6211.0011.002,203,300
22 Dec 202111.2311.4310.6210.8410.842,696,100
21 Dec 202110.5911.1910.5511.1611.163,912,200
20 Dec 202111.1811.4610.2110.3610.364,526,000
17 Dec 202110.5111.4110.1211.3311.335,164,000
16 Dec 202111.1111.4910.4010.5310.533,139,600
15 Dec 202110.8111.0610.1810.9310.934,553,800
14 Dec 202111.4211.7510.8610.8910.893,602,700
13 Dec 202112.1012.2511.2211.6411.643,197,500
10 Dec 202112.3112.7611.8212.1212.123,020,900
09 Dec 202113.5013.8112.0912.2212.223,316,900
08 Dec 202113.4613.9812.9213.5613.561,957,100
07 Dec 202113.2013.9713.1713.4013.404,304,800
06 Dec 202112.6513.8112.2013.5113.512,554,700
03 Dec 202113.5713.5712.2812.6512.653,292,200
02 Dec 202113.1913.9013.0713.5713.572,780,300
01 Dec 202114.0214.7413.2213.3013.305,071,800
30 Nov 202114.6514.7113.4613.8313.834,382,300
29 Nov 202115.7215.7814.7114.7414.742,508,900
26 Nov 202115.3015.7915.0715.5415.541,741,500
24 Nov 202115.5716.0415.3015.7115.712,403,000
23 Nov 202116.5516.6315.4415.7715.772,974,100
22 Nov 202116.7616.9316.1516.6116.612,707,100
19 Nov 202117.0417.3616.5016.6316.631,849,200
18 Nov 202118.5018.5216.6017.1817.183,622,100
17 Nov 202119.7019.9818.4118.4718.472,693,700
16 Nov 202119.8320.0219.5219.7719.772,497,500
15 Nov 202118.7820.2918.7619.9919.993,153,600
12 Nov 202118.5919.1918.2218.5918.593,436,500
11 Nov 202120.5020.8518.5718.5918.593,766,000
10 Nov 202118.4321.1517.5520.6220.628,314,600
09 Nov 202119.2119.8518.9319.3819.383,490,600
08 Nov 202119.3019.3718.9019.1319.131,670,000
05 Nov 202119.5719.8019.0919.1619.161,828,400
04 Nov 202119.9120.0519.3019.4719.471,973,100
03 Nov 202120.0320.4019.6219.8819.881,965,900
02 Nov 202120.4420.7719.4620.0420.042,344,100
01 Nov 202119.3420.6019.0920.4420.441,627,000
29 Oct 202119.3819.8319.0019.1319.131,328,500
28 Oct 202119.1719.7718.7119.5419.541,454,400
27 Oct 202119.5419.6619.0019.1119.111,651,500
26 Oct 202120.3720.4719.4119.5319.532,384,700
25 Oct 202120.5020.8120.1820.2320.231,450,600
22 Oct 202122.0422.1120.5120.5420.541,788,700
21 Oct 202122.0022.7521.9422.3022.30968,000
20 Oct 202122.7722.8221.8521.9521.951,728,000
19 Oct 202122.8123.3022.2422.8422.841,171,400
18 Oct 202122.3622.6221.7322.5522.551,345,400
15 Oct 202121.9522.5621.7722.3422.341,781,300
14 Oct 202121.4522.0221.3221.7321.731,266,000
13 Oct 202121.4021.7020.9821.3521.351,610,100
12 Oct 202121.2721.3920.7821.0721.072,371,900
11 Oct 202121.2921.7220.5320.5620.56912,600
08 Oct 202121.2922.1821.2621.3021.30880,800
07 Oct 202121.6522.1421.2421.2621.261,639,700
06 Oct 202120.1521.4019.8021.1721.171,569,200
05 Oct 202120.7621.2120.4620.5020.501,719,900
04 Oct 202121.5921.6120.6020.7520.751,663,600
01 Oct 202122.2422.4521.6521.7521.751,286,400
30 Sept 202122.5022.6321.6822.0722.071,819,900
29 Sept 202123.6623.6822.6822.8222.821,610,800
28 Sept 202125.1325.1323.5623.6123.611,603,800
27 Sept 202124.1525.3023.7625.2025.201,777,600
24 Sept 202124.3024.4023.5424.0724.071,229,300
23 Sept 202123.8624.5923.6724.5024.501,423,000
22 Sept 202123.3324.2623.2523.7123.711,355,500
21 Sept 202124.2924.7523.1023.1523.151,727,200
20 Sept 202123.4924.2123.0024.1324.132,741,100
17 Sept 202124.5024.6024.0924.2424.247,194,300
16 Sept 202124.5324.8424.0824.4724.471,686,300
15 Sept 202124.3524.8024.1024.6924.692,417,800
14 Sept 202125.9226.3224.5124.5924.591,779,000
13 Sept 202126.4426.6125.5525.8725.871,669,700
10 Sept 202126.8927.4326.4326.4626.46842,400
09 Sept 202125.8327.1825.6526.8326.831,290,800
08 Sept 202126.5926.6225.5626.0526.051,280,800
07 Sept 202126.7627.7526.6826.7026.701,449,200
03 Sept 202126.6126.7226.0926.6326.631,089,900
02 Sept 202127.2627.3726.3426.6126.611,599,800
01 Sept 202127.0027.6926.5227.0927.091,753,100
31 Aug 202127.6827.6826.5226.8626.861,836,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...