UK Markets closed

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.46-4.73 (-10.47%)
As of 1:21PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jun 202142.0742.8240.0040.4640.465,212,934
14 Jun 202144.7445.8844.5045.1945.191,773,700
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
30 Apr 202147.1347.3445.6746.2746.27961,400
29 Apr 202148.6548.8046.8847.1547.151,603,900
28 Apr 202147.5048.1747.1347.2747.271,667,800
27 Apr 202146.9348.6046.6047.7247.721,652,100
26 Apr 202145.5048.4445.5048.1448.142,209,600
23 Apr 202143.7545.6043.5045.4945.491,926,800
22 Apr 202143.5744.1942.9043.4543.452,181,700
21 Apr 202141.6943.7140.8842.8542.852,194,600
20 Apr 202141.6941.7439.8441.6241.622,232,400
19 Apr 202141.0541.9539.5841.8541.851,629,000
16 Apr 202142.0042.2540.8741.4841.48754,500
15 Apr 202142.4542.8340.8842.0342.03749,200
14 Apr 202142.0743.3241.3941.8541.851,633,400
13 Apr 202142.3042.3040.8142.0742.071,830,200
12 Apr 202139.8640.9139.4440.8140.812,474,200
09 Apr 202139.4840.3738.7440.3440.341,464,000
08 Apr 202139.5840.0039.1239.7439.74795,500
07 Apr 202139.6339.7638.0738.4438.44731,900
06 Apr 202140.1940.3539.3339.8639.86894,100
05 Apr 202139.8040.8339.7140.4940.491,470,600
01 Apr 202139.2139.6338.4139.2239.221,601,600
31 Mar 202137.8439.4837.7938.9938.991,561,800
30 Mar 202136.8337.5936.1237.4437.441,153,900
29 Mar 202137.3338.3636.6937.0237.021,722,600
26 Mar 202135.7937.4935.2937.4337.432,084,200
25 Mar 202134.6136.3333.5035.6835.681,643,600
24 Mar 202137.0237.2935.3735.5835.582,110,100
23 Mar 202137.3538.6436.2736.8036.802,627,100
22 Mar 202137.1637.9436.6037.1637.162,780,100
19 Mar 202136.0737.4635.5336.7836.786,721,100
18 Mar 202136.3536.9835.7735.9635.962,649,700
17 Mar 202136.8438.3035.7837.2337.234,023,500
16 Mar 202137.7038.4936.6637.2137.212,151,000
15 Mar 202137.6338.7536.3037.4337.432,464,100
12 Mar 202135.0838.7835.0637.6037.603,067,100
11 Mar 202134.3836.8634.3436.4136.413,835,100
10 Mar 202135.2636.3833.7034.1034.105,647,700
09 Mar 202134.2235.7533.9434.2234.223,988,600
08 Mar 202131.5033.4330.5133.0833.084,568,500
05 Mar 202132.0532.5026.9631.9731.9710,964,600
04 Mar 202134.5935.4929.7031.6131.6119,690,900
03 Mar 202147.6148.3343.4743.9043.903,148,400
02 Mar 202147.5549.0347.1647.8747.872,014,900
01 Mar 202145.4447.8045.0646.9346.931,635,000
26 Feb 202143.1944.7342.0244.2544.251,828,500
25 Feb 202145.8747.4542.3042.9742.971,884,400
24 Feb 202146.2746.7445.0546.0246.021,732,800
23 Feb 202145.1646.8743.0746.5046.502,313,100
22 Feb 202148.6149.3046.6047.6747.672,292,800
19 Feb 202148.8449.5047.6849.4849.481,616,200
18 Feb 202146.9049.4546.1348.7048.701,887,600
17 Feb 202150.5250.5247.0247.8747.872,218,800
16 Feb 202151.7153.3350.3150.3150.311,946,400
12 Feb 202148.0350.9747.9050.9350.931,802,500
11 Feb 202149.5050.9748.2548.6348.631,956,600
10 Feb 202150.0450.7247.4048.9648.963,194,300
09 Feb 202148.7150.0648.4249.8249.823,665,800
08 Feb 202147.9449.7247.0149.5949.594,758,100
05 Feb 202143.4646.9843.1046.7146.714,705,400
04 Feb 202141.6544.2441.0343.0343.034,306,100
03 Feb 202140.6841.3339.5240.4040.401,732,600
02 Feb 202141.2242.3039.9639.9939.994,639,200
01 Feb 202137.2140.9237.2040.3040.305,297,800
29 Jan 202136.1537.5235.6636.8336.833,925,800
28 Jan 202137.3037.6235.2935.7835.782,701,900
27 Jan 202138.5139.0636.5037.2837.282,830,000
26 Jan 202139.0039.2438.0038.6838.683,125,600
25 Jan 202137.3738.8636.5538.3938.394,548,200
22 Jan 202136.6436.9436.0536.5536.552,400,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...