NasdaqGM - Nasdaq Real Time Price USD
Vroom, Inc. (VRM)
25.86
-0.25
(-0.94%)
As of 10:06:09 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 25.38 | 25.86 | 25.38 | 25.86 | 25.86 | 1,359 |
| May 19, 2025 | 25.55 | 26.11 | 25.50 | 26.11 | 26.11 | 4,900 |
| May 16, 2025 | 27.89 | 27.89 | 24.20 | 26.25 | 26.25 | 13,100 |
| May 15, 2025 | 26.84 | 26.84 | 25.50 | 25.50 | 25.50 | 8,400 |
| May 14, 2025 | 27.76 | 29.18 | 27.70 | 27.70 | 27.70 | 8,600 |
| May 13, 2025 | 29.75 | 30.39 | 27.91 | 28.58 | 28.58 | 4,300 |
| May 12, 2025 | 27.93 | 29.50 | 25.14 | 29.50 | 29.50 | 11,300 |
| May 9, 2025 | 34.00 | 34.00 | 29.26 | 29.37 | 29.37 | 11,900 |
| May 8, 2025 | 35.00 | 35.23 | 34.02 | 34.94 | 34.94 | 5,400 |
| May 7, 2025 | 37.15 | 37.24 | 34.04 | 34.04 | 34.04 | 4,300 |
| May 6, 2025 | 36.51 | 37.78 | 36.51 | 37.71 | 37.71 | 1,800 |
| May 5, 2025 | 36.27 | 37.80 | 35.01 | 36.50 | 36.50 | 5,100 |
| May 2, 2025 | 35.00 | 38.86 | 35.00 | 38.64 | 38.64 | 6,500 |
| May 1, 2025 | 37.06 | 39.91 | 37.03 | 37.72 | 37.72 | 3,700 |
| Apr 30, 2025 | 37.91 | 38.62 | 37.06 | 38.42 | 38.42 | 7,800 |
| Apr 29, 2025 | 38.44 | 38.86 | 38.17 | 38.86 | 38.86 | 5,900 |
| Apr 28, 2025 | 38.50 | 41.03 | 38.50 | 38.79 | 38.79 | 12,000 |
| Apr 25, 2025 | 38.65 | 41.36 | 38.54 | 38.54 | 38.54 | 10,900 |
| Apr 24, 2025 | 39.17 | 39.98 | 38.58 | 39.98 | 39.98 | 14,200 |
| Apr 23, 2025 | 40.34 | 40.83 | 38.85 | 39.98 | 39.98 | 5,900 |
| Apr 22, 2025 | 36.99 | 40.00 | 34.02 | 39.95 | 39.95 | 13,100 |
| Apr 21, 2025 | 38.98 | 40.73 | 36.70 | 38.65 | 38.65 | 14,600 |
| Apr 17, 2025 | 34.11 | 38.38 | 33.67 | 38.00 | 38.00 | 14,700 |
| Apr 16, 2025 | 33.00 | 34.59 | 33.00 | 34.21 | 34.21 | 13,000 |
| Apr 15, 2025 | 34.27 | 34.51 | 33.45 | 34.06 | 34.06 | 18,300 |
| Apr 14, 2025 | 32.60 | 34.00 | 32.60 | 33.90 | 33.90 | 16,000 |
| Apr 11, 2025 | 30.21 | 33.00 | 29.80 | 32.30 | 32.30 | 15,500 |
| Apr 10, 2025 | 29.07 | 29.07 | 29.00 | 29.00 | 29.00 | 4,600 |
| Apr 9, 2025 | 27.16 | 29.55 | 26.99 | 27.85 | 27.85 | 8,100 |
| Apr 8, 2025 | 28.10 | 30.89 | 27.47 | 27.47 | 27.47 | 4,800 |
| Apr 7, 2025 | 25.41 | 29.37 | 22.14 | 29.37 | 29.37 | 22,600 |
| Apr 4, 2025 | 30.55 | 30.55 | 27.99 | 28.04 | 28.04 | 8,100 |
| Apr 3, 2025 | 31.94 | 31.96 | 29.25 | 30.48 | 30.48 | 5,700 |
| Apr 2, 2025 | 29.90 | 33.14 | 29.90 | 31.65 | 31.65 | 17,200 |
| Apr 1, 2025 | 29.76 | 30.38 | 29.50 | 29.50 | 29.50 | 4,400 |
| Mar 31, 2025 | 27.18 | 29.40 | 26.94 | 29.40 | 29.40 | 6,500 |
| Mar 28, 2025 | 28.40 | 28.70 | 28.30 | 28.57 | 28.57 | 3,000 |
| Mar 27, 2025 | 28.71 | 28.90 | 27.89 | 28.90 | 28.90 | 7,100 |
| Mar 26, 2025 | 27.11 | 28.51 | 27.11 | 28.51 | 28.51 | 3,100 |
| Mar 25, 2025 | 25.90 | 28.39 | 25.37 | 28.39 | 28.39 | 9,500 |
| Mar 24, 2025 | 28.94 | 28.96 | 27.00 | 27.00 | 27.00 | 12,700 |
| Mar 21, 2025 | 26.14 | 27.89 | 26.14 | 26.75 | 26.75 | 1,800 |
| Mar 20, 2025 | 27.90 | 27.90 | 27.49 | 27.90 | 27.90 | 3,700 |
| Mar 19, 2025 | 26.00 | 27.94 | 25.70 | 27.94 | 27.94 | 3,800 |
| Mar 18, 2025 | 26.70 | 27.00 | 26.36 | 27.00 | 27.00 | 1,800 |
| Mar 17, 2025 | 24.73 | 26.37 | 24.73 | 26.37 | 26.37 | 2,200 |
| Mar 14, 2025 | 25.93 | 25.93 | 25.19 | 25.32 | 25.32 | 2,700 |
| Mar 13, 2025 | 23.62 | 26.23 | 22.50 | 26.00 | 26.00 | 11,800 |
| Mar 12, 2025 | 23.53 | 24.49 | 23.53 | 24.49 | 24.49 | 2,300 |
| Mar 11, 2025 | 24.88 | 25.36 | 23.91 | 24.36 | 24.36 | 11,300 |
| Mar 10, 2025 | 26.00 | 26.51 | 25.19 | 25.19 | 25.19 | 8,200 |
| Mar 7, 2025 | 26.00 | 27.00 | 26.00 | 26.36 | 26.36 | 3,900 |
| Mar 6, 2025 | 25.66 | 26.97 | 25.66 | 26.52 | 26.52 | 2,700 |
| Mar 5, 2025 | 25.10 | 25.99 | 25.10 | 25.89 | 25.89 | 2,800 |
| Mar 4, 2025 | 25.04 | 25.48 | 24.00 | 25.23 | 25.23 | 12,100 |
| Mar 3, 2025 | 27.38 | 27.38 | 25.75 | 25.93 | 25.93 | 5,000 |
| Feb 28, 2025 | 27.11 | 27.70 | 26.26 | 26.58 | 26.58 | 18,200 |
| Feb 27, 2025 | 26.63 | 27.05 | 25.52 | 26.68 | 26.68 | 10,500 |
| Feb 26, 2025 | 25.54 | 27.23 | 25.54 | 26.99 | 26.99 | 5,200 |
| Feb 25, 2025 | 24.57 | 27.50 | 24.57 | 26.51 | 26.51 | 5,500 |
| Feb 24, 2025 | 22.36 | 26.42 | 22.36 | 25.73 | 25.73 | 9,300 |
| Feb 21, 2025 | 27.20 | 28.50 | 23.10 | 24.64 | 24.64 | 32,800 |
| Feb 20, 2025 | 12.00 | 36.05 | 12.00 | 31.00 | 31.00 | 33,800 |
Related Tickers
AN AutoNation, Inc.
186.37
-1.08%
CARS Cars.com Inc.
10.67
-1.89%
SDA SunCar Technology Group Inc.
3.0100
-0.66%
UCAR U Power Limited
2.9988
-3.26%
CVNA Carvana Co.
300.28
-1.61%
GPI Group 1 Automotive, Inc.
438.17
-0.72%
KFS Kingsway Financial Services Inc.
11.23
+7.98%
CARG CarGurus, Inc.
32.36
+1.03%
DRVN Driven Brands Holdings Inc.
18.27
+0.66%
JZXN Jiuzi Holdings, Inc.
3.0800
+3.70%