UK markets open in 2 hours 26 minutes

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2500-0.0200 (-1.57%)
At close: 04:00PM EST
1.2000 -0.05 (-4.00%)
After hours: 07:59PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20231.27001.28001.19001.25001.25003,186,700
06 Feb 20231.35001.37001.23001.27001.27004,573,400
03 Feb 20231.34001.47001.31001.38001.38006,361,700
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 20230.95701.09000.95001.06001.06005,481,600
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 20230.93000.97000.92000.93500.93502,336,800
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 20231.16001.20001.02001.05001.05007,660,900
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 20231.06001.06001.01001.04001.04001,188,400
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 20220.95001.04000.93001.02001.02003,077,300
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
28 Oct 20221.04001.07001.00001.04001.04003,257,500
27 Oct 20221.08001.11001.02501.04001.04003,504,600
26 Oct 20221.01001.14001.01001.06001.06004,060,200
25 Oct 20220.99701.09000.99001.05001.05004,148,700
24 Oct 20221.03001.03000.90000.99700.99705,314,600
21 Oct 20221.01001.03000.98401.02001.02003,407,900
20 Oct 20221.04001.07001.02001.03001.03002,840,700
19 Oct 20221.03001.09001.01001.03001.03005,679,800
18 Oct 20221.07001.08001.00001.07001.070011,009,600
17 Oct 20221.06001.08001.01001.04001.04008,124,400
14 Oct 20221.16001.18001.01001.02001.02008,496,800
13 Oct 20221.10001.16001.08001.12001.12004,829,600
12 Oct 20221.11001.17001.08001.17001.17003,089,100
11 Oct 20221.10001.13001.04001.08001.08004,599,900
10 Oct 20221.15001.15001.04001.10001.10005,012,300
07 Oct 20221.17001.18501.10001.13001.13004,006,600
06 Oct 20221.24001.31001.18001.20001.20004,405,000
05 Oct 20221.25001.27501.20001.24001.24002,533,200
04 Oct 20221.27001.34001.24501.28001.28005,548,100
03 Oct 20221.18001.26501.11001.23001.23005,363,700
30 Sept 20221.18001.24001.15001.16001.16002,408,500
29 Sept 20221.27001.28001.16501.19001.19007,339,900
28 Sept 20221.25001.34001.23001.31001.31004,166,200
27 Sept 20221.25001.30501.22001.27001.27004,276,300
26 Sept 20221.27001.34001.18001.18001.18005,909,200
23 Sept 20221.30001.34001.23001.27001.27005,406,000
22 Sept 20221.51001.52501.29001.33001.330010,201,100
21 Sept 20221.52001.60001.47001.52001.52004,487,100
20 Sept 20221.62001.63501.51001.52001.52004,809,100
19 Sept 20221.64001.68001.60001.64001.64003,791,400
16 Sept 20221.77001.77001.62001.65001.65006,290,300
15 Sept 20221.72001.84001.72001.80001.80003,993,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...