UK Markets close in 2 hrs 31 mins

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.15-0.98 (-4.06%)
At close: 4:00PM EDT
23.51 +0.36 (1.56%)
Pre-market: 08:57AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202126.6126.7226.0926.6326.63108,990,000
02 Sept 202127.2627.3726.3426.6126.61159,980,000
01 Sept 202127.0027.6926.5227.0927.09175,310,000
31 Aug 202127.6827.6826.5226.8626.86183,620,000
30 Aug 202127.3327.5826.6527.3227.32146,360,000
27 Aug 202125.9427.4225.7027.2327.23171,440,000
26 Aug 202126.3826.9025.8025.9525.95115,990,000
25 Aug 202126.4326.9326.0926.5726.57146,680,000
24 Aug 202125.7426.7825.7426.3426.34200,020,000
23 Aug 202125.1025.5624.6325.3325.33192,520,000
20 Aug 202125.8026.0124.7725.0225.02249,170,000
19 Aug 202125.3326.7625.3325.9625.96340,530,000
18 Aug 202127.0027.0725.6525.7025.70424,090,000
17 Aug 202128.5628.5727.1027.2927.29359,860,000
16 Aug 202129.6529.8028.3529.1029.10325,110,000
13 Aug 202130.6030.9929.7630.0530.05357,100,000
12 Aug 202136.9036.9430.3330.3830.38966,020,000
11 Aug 202139.0539.1536.8837.9637.96299,890,000
10 Aug 202138.7139.4037.4138.5038.50174,540,000
09 Aug 202137.2939.4837.0738.7338.73136,770,000
06 Aug 202138.3638.9237.3137.5337.53127,840,000
05 Aug 202137.0237.5036.3936.9836.9897,750,000
04 Aug 202137.3437.4036.3437.0237.02105,390,000
03 Aug 202137.4937.6636.2437.3637.361,740,900
02 Aug 202137.1537.7636.6837.2237.221,091,500
30 Jul 202138.1438.6336.8837.0437.041,303,200
29 Jul 202138.7839.5638.6238.6438.64994,500
28 Jul 202138.6439.6038.1138.7638.76979,700
27 Jul 202137.5638.4636.2038.3038.301,413,200
26 Jul 202138.4638.8137.8038.1038.10888,800
23 Jul 202138.5539.1737.8238.6038.60697,000
22 Jul 202140.2040.2638.2138.3338.33787,300
21 Jul 202139.2740.2539.1639.9739.97601,300
20 Jul 202137.4439.2836.9439.0039.001,112,800
19 Jul 202137.3438.1936.6637.3937.391,108,900
16 Jul 202138.7539.3037.9138.1538.151,306,700
15 Jul 202140.0440.1638.2338.5138.511,439,200
14 Jul 202141.7541.9639.9440.1440.141,548,300
13 Jul 202140.2141.8839.9241.4041.401,407,700
12 Jul 202141.4541.6740.0940.6340.631,139,500
09 Jul 202140.7541.7540.5241.4541.451,039,600
08 Jul 202139.6240.7739.0040.6940.691,306,300
07 Jul 202142.0842.1140.6140.6440.641,339,900
06 Jul 202142.9743.5841.5942.0242.021,532,300
02 Jul 202142.9043.3542.2342.9842.98829,000
01 Jul 202142.0343.0741.6542.5142.511,107,900
30 Jun 202141.9142.3841.2141.8641.861,520,300
29 Jun 202142.1042.7041.7641.8941.891,542,100
28 Jun 202144.7544.8241.7142.0342.032,292,100
25 Jun 202142.6544.3542.4944.1644.163,380,300
24 Jun 202142.9143.1441.9942.2242.221,236,100
23 Jun 202143.0044.0342.2542.4242.421,704,600
22 Jun 202141.8143.1241.4143.0243.021,514,000
21 Jun 202141.1641.9739.4241.8041.801,925,800
18 Jun 202140.4541.2540.1541.0841.082,187,800
17 Jun 202141.3142.0039.8440.7740.772,021,800
16 Jun 202139.6641.2538.6641.1641.166,494,100
15 Jun 202142.0742.8540.0040.0140.019,964,300
14 Jun 202144.7445.8844.5045.1945.191,777,200
11 Jun 202142.8944.3942.7144.2444.241,012,700
10 Jun 202142.5543.1441.7942.7342.731,414,900
09 Jun 202143.0144.0842.3742.6542.651,685,400
08 Jun 202143.6444.1042.9943.2943.291,372,000
07 Jun 202143.7044.0142.6443.3843.381,576,800
04 Jun 202143.4143.7542.5943.5443.542,919,600
03 Jun 202143.7544.3743.0243.1743.171,292,500
02 Jun 202145.5645.5644.5244.9044.901,498,400
01 Jun 202144.3545.9243.9245.3445.341,074,400
28 May 202146.0046.3044.1144.2144.211,654,300
27 May 202143.9445.6142.6845.4945.491,800,300
26 May 202144.9545.3643.4343.7243.721,666,300
25 May 202144.5045.2344.1344.8344.831,654,000
24 May 202144.3646.2944.0844.1044.102,398,400
21 May 202144.0044.3543.0644.0944.091,994,700
20 May 202142.7043.6641.6543.4043.402,550,100
19 May 202140.4642.1740.0042.1542.152,065,500
18 May 202140.7542.0639.9041.6541.652,660,600
17 May 202138.8740.2038.5740.1540.154,412,900
14 May 202136.4540.3836.4138.8638.865,183,900
13 May 202140.4040.9134.0636.1236.1211,413,900
12 May 202136.2736.6335.1435.4135.413,615,000
11 May 202135.7337.7135.5536.8836.883,237,200
10 May 202139.8839.9037.1538.3138.312,820,900
07 May 202143.3743.9839.8739.9039.902,478,200
06 May 202143.9044.4742.4543.0043.001,160,300
05 May 202145.6446.0244.2644.4044.401,414,900
04 May 202145.4946.2544.1245.2445.241,570,000
03 May 202147.3147.3345.8245.9245.92870,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...