Vroom, Inc. (VRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | - | - | - | - | - | - |
| 27 Sept 2022 | 1.2500 | 1.3050 | 1.2200 | 1.2700 | 1.2700 | 4,269,500 |
| 26 Sept 2022 | 1.2700 | 1.3400 | 1.1800 | 1.1800 | 1.1800 | 5,909,200 |
| 23 Sept 2022 | 1.3000 | 1.3400 | 1.2300 | 1.2700 | 1.2700 | 5,390,000 |
| 22 Sept 2022 | 1.5100 | 1.5250 | 1.2900 | 1.3300 | 1.3300 | 10,201,100 |
| 21 Sept 2022 | 1.5200 | 1.6000 | 1.4700 | 1.5200 | 1.5200 | 4,487,100 |
| 20 Sept 2022 | 1.6200 | 1.6350 | 1.5100 | 1.5200 | 1.5200 | 4,809,100 |
| 19 Sept 2022 | 1.6400 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 3,791,400 |
| 16 Sept 2022 | 1.7700 | 1.7700 | 1.6200 | 1.6500 | 1.6500 | 6,281,200 |
| 15 Sept 2022 | 1.7200 | 1.8400 | 1.7200 | 1.8000 | 1.8000 | 3,993,800 |
| 14 Sept 2022 | 1.7200 | 1.7900 | 1.6600 | 1.7900 | 1.7900 | 2,900,900 |
| 13 Sept 2022 | 1.7300 | 1.7900 | 1.6700 | 1.6900 | 1.6900 | 4,903,500 |
| 12 Sept 2022 | 1.7600 | 1.8800 | 1.7270 | 1.8600 | 1.8600 | 6,784,200 |
| 09 Sept 2022 | 1.7700 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 4,480,100 |
| 08 Sept 2022 | 1.6200 | 1.8300 | 1.5900 | 1.8000 | 1.8000 | 9,852,100 |
| 07 Sept 2022 | 1.5450 | 1.6700 | 1.5300 | 1.6600 | 1.6600 | 3,433,900 |
| 06 Sept 2022 | 1.6500 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 2,948,100 |
| 02 Sept 2022 | 1.6800 | 1.6900 | 1.5700 | 1.6100 | 1.6100 | 6,011,400 |
| 01 Sept 2022 | 1.6000 | 1.6600 | 1.5400 | 1.6600 | 1.6600 | 5,352,800 |
| 31 Aug 2022 | 1.7100 | 1.7300 | 1.6090 | 1.6300 | 1.6300 | 5,539,700 |
| 30 Aug 2022 | 1.8500 | 1.8850 | 1.6600 | 1.6800 | 1.6800 | 7,730,400 |
| 29 Aug 2022 | 1.7900 | 1.9150 | 1.7900 | 1.8100 | 1.8100 | 5,878,400 |
| 26 Aug 2022 | 1.9700 | 1.9900 | 1.8100 | 1.8500 | 1.8500 | 7,317,600 |
| 25 Aug 2022 | 1.8700 | 1.9800 | 1.8500 | 1.9600 | 1.9600 | 9,443,900 |
| 24 Aug 2022 | 1.7500 | 1.9300 | 1.7500 | 1.8400 | 1.8400 | 6,252,100 |
| 23 Aug 2022 | 1.7700 | 1.8200 | 1.6750 | 1.7800 | 1.7800 | 7,743,600 |
| 22 Aug 2022 | 1.7900 | 1.8900 | 1.7500 | 1.7600 | 1.7600 | 7,682,800 |
| 19 Aug 2022 | 2.0500 | 2.0670 | 1.7500 | 1.8400 | 1.8400 | 12,716,900 |
| 18 Aug 2022 | 2.2000 | 2.2100 | 2.0300 | 2.1100 | 2.1100 | 12,582,400 |
| 17 Aug 2022 | 2.3600 | 2.3600 | 2.0700 | 2.1800 | 2.1800 | 16,873,700 |
| 16 Aug 2022 | 1.9900 | 2.3400 | 1.8500 | 2.2100 | 2.2100 | 23,346,000 |
| 15 Aug 2022 | 1.9950 | 2.0700 | 1.8600 | 1.9000 | 1.9000 | 15,037,900 |
| 12 Aug 2022 | 1.8400 | 2.1400 | 1.7500 | 2.1200 | 2.1200 | 20,010,900 |
| 11 Aug 2022 | 1.6800 | 2.0400 | 1.6600 | 1.7800 | 1.7800 | 27,020,700 |
| 10 Aug 2022 | 1.7000 | 1.7000 | 1.5900 | 1.6500 | 1.6500 | 17,334,600 |
| 09 Aug 2022 | 2.0000 | 2.0000 | 1.5350 | 1.5900 | 1.5900 | 33,910,300 |
| 08 Aug 2022 | 2.5900 | 2.7600 | 2.3700 | 2.4600 | 2.4600 | 36,579,600 |
| 05 Aug 2022 | 1.8000 | 2.3400 | 1.7600 | 2.3200 | 2.3200 | 37,488,200 |
| 04 Aug 2022 | 1.8200 | 1.9300 | 1.7600 | 1.8000 | 1.8000 | 7,298,200 |
| 03 Aug 2022 | 1.8000 | 1.9000 | 1.6700 | 1.8300 | 1.8300 | 9,460,600 |
| 02 Aug 2022 | 1.4800 | 1.7500 | 1.4400 | 1.7300 | 1.7300 | 15,632,800 |
| 01 Aug 2022 | 1.4800 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 7,372,800 |
| 29 Jul 2022 | 1.5300 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 7,662,600 |
| 28 Jul 2022 | 1.5200 | 1.5900 | 1.4300 | 1.5400 | 1.5400 | 7,061,300 |
| 27 Jul 2022 | 1.5300 | 1.5650 | 1.4500 | 1.5500 | 1.5500 | 8,820,700 |
| 26 Jul 2022 | 1.5700 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 8,354,300 |
| 25 Jul 2022 | 1.6400 | 1.6600 | 1.5400 | 1.6200 | 1.6200 | 8,302,300 |
| 22 Jul 2022 | 1.9400 | 1.9500 | 1.6000 | 1.6400 | 1.6400 | 12,864,700 |
| 21 Jul 2022 | 1.8700 | 1.9800 | 1.8000 | 1.9500 | 1.9500 | 11,876,800 |
| 20 Jul 2022 | 1.6800 | 1.9500 | 1.6800 | 1.8400 | 1.8400 | 19,307,700 |
| 19 Jul 2022 | 1.6900 | 1.7300 | 1.5700 | 1.6800 | 1.6800 | 6,316,800 |
| 18 Jul 2022 | 1.6300 | 1.7550 | 1.6000 | 1.6700 | 1.6700 | 10,187,200 |
| 15 Jul 2022 | 1.4800 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 6,847,200 |
| 14 Jul 2022 | 1.4800 | 1.5900 | 1.4600 | 1.4800 | 1.4800 | 5,567,100 |
| 13 Jul 2022 | 1.4000 | 1.5600 | 1.3200 | 1.5300 | 1.5300 | 8,073,600 |
| 12 Jul 2022 | 1.4500 | 1.4700 | 1.3700 | 1.4300 | 1.4300 | 5,479,500 |
| 11 Jul 2022 | 1.5800 | 1.5800 | 1.4200 | 1.4400 | 1.4400 | 8,081,900 |
| 08 Jul 2022 | 1.4900 | 1.6400 | 1.4700 | 1.5800 | 1.5800 | 9,302,500 |
| 07 Jul 2022 | 1.4400 | 1.5500 | 1.4100 | 1.5400 | 1.5400 | 10,570,200 |
| 06 Jul 2022 | 1.3800 | 1.4700 | 1.3300 | 1.4400 | 1.4400 | 13,012,500 |
| 05 Jul 2022 | 1.2300 | 1.4600 | 1.1900 | 1.4300 | 1.4300 | 13,480,200 |
| 01 Jul 2022 | 1.2400 | 1.3200 | 1.2400 | 1.2600 | 1.2600 | 9,859,800 |
| 30 Jun 2022 | 1.2300 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 12,168,800 |
| 29 Jun 2022 | 1.3400 | 1.3600 | 1.2100 | 1.2700 | 1.2700 | 13,969,200 |
| 28 Jun 2022 | 1.6900 | 1.7000 | 1.3200 | 1.3500 | 1.3500 | 27,450,200 |
| 27 Jun 2022 | 1.5600 | 1.7500 | 1.5000 | 1.6100 | 1.6100 | 26,850,400 |
| 24 Jun 2022 | 1.5350 | 1.8100 | 1.3800 | 1.4600 | 1.4600 | 44,070,000 |
| 23 Jun 2022 | 1.2000 | 1.8000 | 1.2000 | 1.6100 | 1.6100 | 92,419,800 |
| 22 Jun 2022 | 1.1800 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 7,765,700 |
| 21 Jun 2022 | 1.2500 | 1.3100 | 1.1900 | 1.2000 | 1.2000 | 11,376,200 |
| 17 Jun 2022 | 1.1300 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 15,467,300 |
| 16 Jun 2022 | 1.1600 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 8,711,000 |
| 15 Jun 2022 | 1.1000 | 1.2500 | 1.0600 | 1.2100 | 1.2100 | 11,354,500 |
| 14 Jun 2022 | 1.1100 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 6,602,600 |
| 13 Jun 2022 | 1.0980 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 13,642,000 |
| 10 Jun 2022 | 1.1600 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 14,096,900 |
| 09 Jun 2022 | 1.3400 | 1.3600 | 1.1700 | 1.1700 | 1.1700 | 12,832,500 |
| 08 Jun 2022 | 1.2800 | 1.3800 | 1.2600 | 1.2900 | 1.2900 | 10,416,100 |
| 07 Jun 2022 | 1.2000 | 1.3600 | 1.1700 | 1.2900 | 1.2900 | 14,716,500 |
| 06 Jun 2022 | 1.3200 | 1.3300 | 1.1950 | 1.2200 | 1.2200 | 13,278,900 |
| 03 Jun 2022 | 1.3700 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 11,227,700 |
| 02 Jun 2022 | 1.3500 | 1.4200 | 1.2900 | 1.3900 | 1.3900 | 13,412,000 |
| 01 Jun 2022 | 1.4600 | 1.4800 | 1.3200 | 1.3400 | 1.3400 | 13,320,300 |
| 31 May 2022 | 1.4200 | 1.5000 | 1.3700 | 1.4300 | 1.4300 | 18,044,400 |
| 27 May 2022 | 1.4400 | 1.5100 | 1.3600 | 1.3900 | 1.3900 | 15,106,300 |
| 26 May 2022 | 1.4300 | 1.5900 | 1.4100 | 1.4400 | 1.4400 | 21,453,000 |
| 25 May 2022 | 1.2700 | 1.4400 | 1.2700 | 1.4300 | 1.4300 | 14,758,000 |
| 24 May 2022 | 1.3400 | 1.3520 | 1.2500 | 1.2800 | 1.2800 | 11,484,200 |
| 23 May 2022 | 1.4500 | 1.4500 | 1.3400 | 1.3900 | 1.3900 | 18,430,500 |
| 20 May 2022 | 1.5000 | 1.5100 | 1.3100 | 1.4500 | 1.4500 | 22,008,400 |
| 19 May 2022 | 1.3600 | 1.5000 | 1.3400 | 1.4500 | 1.4500 | 16,202,900 |
| 18 May 2022 | 1.4500 | 1.4700 | 1.3500 | 1.3600 | 1.3600 | 17,162,100 |
| 17 May 2022 | 1.5300 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 24,250,800 |
| 16 May 2022 | 1.6300 | 1.8250 | 1.4600 | 1.4700 | 1.4700 | 44,096,800 |
| 13 May 2022 | 1.4800 | 1.7500 | 1.4700 | 1.6000 | 1.6000 | 42,287,700 |
| 12 May 2022 | 1.3100 | 1.6000 | 1.2500 | 1.4200 | 1.4200 | 39,053,700 |
| 11 May 2022 | 1.3800 | 1.5800 | 1.2700 | 1.3400 | 1.3400 | 60,239,500 |
| 10 May 2022 | 1.7000 | 1.9300 | 1.2300 | 1.4300 | 1.4300 | 151,857,400 |
| 09 May 2022 | 1.3000 | 1.3100 | 1.0800 | 1.0800 | 1.0800 | 16,234,400 |
| 06 May 2022 | 1.4200 | 1.4250 | 1.2700 | 1.3500 | 1.3500 | 8,224,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
