NasdaqGS - Nasdaq Real Time Price USD

Vroom, Inc. (VRM)

Compare
5.13 +0.12 (+2.40%)
As of November 29 at 12:59 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 5.37 5.13 5.13 5.13 5.13 39,976
Nov 27, 2024 5.02 5.50 4.60 5.30 5.30 156,200
Nov 26, 2024 5.20 5.25 5.01 5.03 5.03 44,100
Nov 25, 2024 5.50 5.50 5.07 5.24 5.24 70,700
Nov 22, 2024 5.31 5.57 5.09 5.32 5.32 81,700
Nov 21, 2024 5.39 5.66 5.18 5.36 5.36 77,700
Nov 20, 2024 5.45 5.70 5.10 5.51 5.51 93,100
Nov 19, 2024 4.40 6.69 4.28 5.41 5.41 899,800
Nov 18, 2024 5.31 5.37 4.25 4.25 4.25 239,900
Nov 15, 2024 6.36 6.36 4.98 4.98 4.98 280,000
Nov 14, 2024 7.10 7.59 6.41 6.56 6.56 79,700
Nov 13, 2024 7.54 8.00 6.09 7.30 7.30 334,700
Nov 12, 2024 9.25 9.25 8.66 8.87 8.87 72,300
Nov 11, 2024 8.92 9.19 8.90 8.93 8.93 18,600
Nov 8, 2024 9.04 9.04 8.64 8.90 8.90 24,400
Nov 7, 2024 8.97 9.49 8.92 9.19 9.19 15,500
Nov 6, 2024 9.40 9.56 8.88 9.07 9.07 26,800
Nov 5, 2024 9.32 9.80 8.91 9.56 9.56 38,300
Nov 4, 2024 9.05 9.75 9.02 9.47 9.47 51,400
Nov 1, 2024 9.17 9.17 8.75 8.82 8.82 13,300
Oct 31, 2024 9.21 9.24 8.56 8.88 8.88 22,600
Oct 30, 2024 9.01 9.23 8.86 9.08 9.08 12,100
Oct 29, 2024 9.12 9.28 9.01 9.09 9.09 12,400
Oct 28, 2024 8.70 9.28 8.67 9.28 9.28 26,900
Oct 25, 2024 9.01 9.24 8.70 8.70 8.70 31,400
Oct 24, 2024 8.87 9.20 8.80 9.01 9.01 18,700
Oct 23, 2024 9.34 9.34 8.68 8.77 8.77 18,500
Oct 22, 2024 8.92 9.60 8.92 9.28 9.28 29,500
Oct 21, 2024 9.07 9.10 8.66 9.07 9.07 12,100
Oct 18, 2024 9.19 9.29 8.81 9.01 9.01 29,300
Oct 17, 2024 9.30 9.30 8.60 9.24 9.24 35,300
Oct 16, 2024 9.00 9.66 8.88 9.30 9.30 20,400
Oct 15, 2024 9.44 9.98 8.88 9.00 9.00 31,400
Oct 14, 2024 9.39 9.71 8.94 9.39 9.39 54,300
Oct 11, 2024 9.15 9.73 9.15 9.44 9.44 23,500
Oct 10, 2024 9.11 9.37 8.95 9.09 9.09 10,200
Oct 9, 2024 9.35 9.64 9.10 9.22 9.22 22,200
Oct 8, 2024 9.58 9.82 8.99 9.18 9.18 20,000
Oct 7, 2024 10.06 10.13 9.57 9.70 9.70 29,900
Oct 4, 2024 9.84 10.13 8.97 10.13 10.13 39,900
Oct 3, 2024 9.87 10.24 9.64 9.76 9.76 30,200
Oct 2, 2024 10.21 10.38 9.51 10.01 10.01 58,600
Oct 1, 2024 9.40 10.34 9.40 10.34 10.34 135,200
Sep 30, 2024 8.47 9.44 8.47 9.37 9.37 38,600
Sep 27, 2024 8.18 8.91 8.18 8.57 8.57 29,700
Sep 26, 2024 8.01 8.61 7.87 8.18 8.18 70,200
Sep 25, 2024 7.91 8.66 7.74 7.87 7.87 62,500
Sep 24, 2024 9.01 9.46 7.88 7.91 7.91 59,800
Sep 23, 2024 8.10 8.90 7.53 8.86 8.86 96,900
Sep 20, 2024 7.31 7.34 6.82 7.32 7.32 104,400
Sep 19, 2024 7.60 8.30 7.25 7.31 7.31 122,600
Sep 18, 2024 7.30 7.85 7.09 7.32 7.32 48,800
Sep 17, 2024 6.90 7.54 6.90 7.41 7.41 23,900
Sep 16, 2024 7.07 7.45 6.75 6.86 6.86 19,500
Sep 13, 2024 6.60 7.59 6.60 7.08 7.08 36,800
Sep 12, 2024 6.66 6.74 6.31 6.54 6.54 40,900
Sep 11, 2024 6.88 7.24 6.50 6.65 6.65 22,600
Sep 10, 2024 6.69 7.03 6.56 6.98 6.98 40,400
Sep 9, 2024 7.00 7.11 6.61 6.64 6.64 24,800
Sep 6, 2024 7.41 8.15 6.90 6.99 6.99 33,000
Sep 5, 2024 7.54 7.91 7.30 7.39 7.39 19,800
Sep 4, 2024 7.60 7.90 7.51 7.65 7.65 24,900
Sep 3, 2024 7.50 7.90 7.22 7.50 7.50 36,900
Aug 30, 2024 8.04 8.30 7.52 7.65 7.65 100,400
Aug 29, 2024 8.41 8.41 7.56 7.56 7.56 29,800
Aug 28, 2024 9.00 9.68 8.12 8.41 8.41 23,700
Aug 27, 2024 9.05 9.19 8.50 8.86 8.86 29,800
Aug 26, 2024 9.20 9.44 9.02 9.17 9.17 12,900
Aug 23, 2024 9.22 9.50 9.10 9.11 9.11 31,100
Aug 22, 2024 9.50 9.50 9.04 9.04 9.04 22,300
Aug 21, 2024 9.26 9.84 9.15 9.65 9.65 29,900
Aug 20, 2024 9.64 9.69 9.05 9.31 9.31 46,900
Aug 19, 2024 9.46 10.98 8.75 9.86 9.86 356,400
Aug 16, 2024 6.85 9.32 6.85 9.19 9.19 176,100
Aug 15, 2024 6.09 6.84 6.09 6.82 6.82 49,600
Aug 14, 2024 6.40 6.68 5.89 6.21 6.21 29,700
Aug 13, 2024 5.47 6.47 5.47 6.42 6.42 48,600
Aug 12, 2024 5.95 6.00 5.11 5.62 5.62 105,300
Aug 9, 2024 7.16 7.16 5.00 5.61 5.61 203,300
Aug 8, 2024 7.58 7.63 7.10 7.16 7.16 59,600
Aug 7, 2024 7.91 7.98 7.50 7.59 7.59 14,200
Aug 6, 2024 8.05 8.06 7.71 7.72 7.72 16,800
Aug 5, 2024 8.14 8.17 7.80 8.05 8.05 20,000
Aug 2, 2024 8.76 9.20 8.43 8.51 8.51 20,200
Aug 1, 2024 9.18 9.20 8.77 8.94 8.94 18,600
Jul 31, 2024 8.63 9.19 8.63 9.01 9.01 22,000
Jul 30, 2024 9.09 9.12 8.52 8.63 8.63 26,800
Jul 29, 2024 9.21 9.22 8.82 8.87 8.87 22,300
Jul 26, 2024 9.32 9.50 9.16 9.20 9.20 8,300
Jul 25, 2024 9.25 9.59 9.25 9.35 9.35 30,400
Jul 24, 2024 9.17 9.40 9.14 9.25 9.25 16,300
Jul 23, 2024 9.31 9.40 9.26 9.29 9.29 9,300
Jul 22, 2024 9.39 9.55 9.24 9.40 9.40 17,300
Jul 19, 2024 9.48 9.57 9.40 9.49 9.49 7,700
Jul 18, 2024 9.70 9.70 9.31 9.48 9.48 16,300
Jul 17, 2024 9.22 9.58 9.12 9.42 9.42 11,200
Jul 16, 2024 9.39 9.65 9.33 9.36 9.36 30,800
Jul 15, 2024 9.24 9.46 9.05 9.43 9.43 12,200
Jul 12, 2024 9.18 9.55 9.08 9.21 9.21 22,700
Jul 11, 2024 9.05 9.27 8.80 9.17 9.17 28,900
Jul 10, 2024 9.25 9.42 9.02 9.05 9.05 20,200
Jul 9, 2024 9.26 9.59 9.25 9.25 9.25 12,800
Jul 8, 2024 9.40 9.50 9.20 9.50 9.50 12,800
Jul 5, 2024 9.43 9.58 9.20 9.27 9.27 12,900
Jul 3, 2024 9.37 9.59 9.27 9.46 9.46 6,600
Jul 2, 2024 9.49 9.70 9.20 9.30 9.30 17,000
Jul 1, 2024 9.27 9.59 9.20 9.58 9.58 15,400
Jun 28, 2024 9.43 9.70 9.16 9.32 9.32 7,700
Jun 27, 2024 9.43 9.45 9.00 9.25 9.25 9,000
Jun 26, 2024 9.51 9.64 9.15 9.30 9.30 19,400
Jun 25, 2024 10.01 10.01 9.45 9.51 9.51 14,900
Jun 24, 2024 9.44 10.19 9.28 10.01 10.01 31,700
Jun 21, 2024 9.45 9.68 9.29 9.29 9.29 91,500
Jun 20, 2024 9.47 9.74 9.19 9.63 9.63 14,900
Jun 18, 2024 9.31 9.81 9.27 9.60 9.60 22,800
Jun 17, 2024 9.87 9.87 9.31 9.31 9.31 26,100
Jun 14, 2024 9.98 9.99 9.65 9.77 9.77 15,600
Jun 13, 2024 10.03 10.10 9.61 9.88 9.88 31,000
Jun 12, 2024 10.63 10.90 10.01 10.03 10.03 24,000
Jun 11, 2024 9.91 10.34 9.80 10.34 10.34 14,700
Jun 10, 2024 10.31 10.70 9.85 10.01 10.01 34,100
Jun 7, 2024 10.38 10.77 10.38 10.42 10.42 10,700
Jun 6, 2024 10.32 10.69 10.20 10.56 10.56 12,100
Jun 5, 2024 10.12 10.39 9.88 10.39 10.39 18,400
Jun 4, 2024 9.85 10.75 9.80 10.10 10.10 16,300
Jun 3, 2024 10.79 11.08 9.85 9.85 9.85 38,200
May 31, 2024 10.70 10.91 10.51 10.56 10.56 23,200
May 30, 2024 11.00 11.02 10.55 10.55 10.55 12,600
May 29, 2024 10.71 11.13 10.60 10.99 10.99 15,300
May 28, 2024 10.61 11.24 10.61 10.81 10.81 23,300
May 24, 2024 10.43 10.99 10.43 10.56 10.56 18,900
May 23, 2024 10.80 11.43 10.50 10.60 10.60 25,300
May 22, 2024 11.00 11.38 10.71 10.74 10.74 34,600
May 21, 2024 11.50 11.50 11.00 11.00 11.00 24,500
May 20, 2024 11.16 11.90 11.15 11.65 11.65 28,900
May 17, 2024 11.67 11.67 11.13 11.17 11.17 27,900
May 16, 2024 11.25 11.76 11.02 11.67 11.67 25,200
May 15, 2024 11.63 11.63 10.96 11.20 11.20 40,200
May 14, 2024 12.01 12.03 11.01 11.50 11.50 62,400
May 13, 2024 12.45 12.48 9.97 11.50 11.50 235,500
May 10, 2024 13.52 13.62 12.35 12.40 12.40 29,100
May 9, 2024 12.57 13.70 12.22 13.32 13.32 60,300
May 8, 2024 12.82 13.79 12.04 12.64 12.64 52,600
May 7, 2024 15.00 15.09 13.06 13.06 13.06 124,300
May 6, 2024 13.63 16.82 12.81 15.39 15.39 266,100
May 3, 2024 12.59 13.47 12.59 12.84 12.84 28,800
May 2, 2024 12.35 13.88 12.28 12.49 12.49 165,500
May 1, 2024 11.52 11.75 11.14 11.48 11.48 38,500
Apr 30, 2024 11.20 11.44 11.16 11.17 11.17 15,200
Apr 29, 2024 11.45 12.13 11.23 11.59 11.59 14,300
Apr 26, 2024 11.58 12.14 11.33 11.41 11.41 17,800
Apr 25, 2024 11.44 12.38 11.01 11.48 11.48 17,400
Apr 24, 2024 11.61 12.24 11.49 11.68 11.68 13,900
Apr 23, 2024 11.03 12.43 11.02 11.63 11.63 50,300
Apr 22, 2024 11.33 11.36 10.55 11.03 11.03 27,300
Apr 19, 2024 10.97 11.36 10.64 11.36 11.36 30,700
Apr 18, 2024 11.25 11.50 10.92 10.94 10.94 16,700
Apr 17, 2024 10.87 11.23 10.72 11.07 11.07 15,900
Apr 16, 2024 11.00 11.18 10.43 10.86 10.86 36,700
Apr 15, 2024 12.00 12.00 11.00 11.04 11.04 32,800
Apr 12, 2024 12.02 12.30 11.57 11.84 11.84 30,700
Apr 11, 2024 12.10 12.31 11.60 12.06 12.06 26,800
Apr 10, 2024 12.34 12.87 11.76 12.14 12.14 41,400
Apr 9, 2024 12.71 13.40 12.53 12.98 12.98 36,300
Apr 8, 2024 12.35 12.90 12.06 12.61 12.61 46,800
Apr 5, 2024 11.38 12.43 11.33 12.11 12.11 43,700
Apr 4, 2024 11.62 12.25 11.27 11.46 11.46 49,300
Apr 3, 2024 12.26 12.45 11.15 11.40 11.40 56,000
Apr 2, 2024 13.00 13.05 12.12 12.34 12.34 32,500
Apr 1, 2024 13.36 13.48 12.66 12.99 12.99 42,100
Mar 28, 2024 13.26 13.90 13.13 13.43 13.43 50,000
Mar 27, 2024 12.90 13.24 12.31 13.17 13.17 56,900
Mar 26, 2024 13.16 13.55 12.46 12.85 12.85 61,300
Mar 25, 2024 13.54 14.50 12.81 12.96 12.96 98,600
Mar 22, 2024 13.70 13.85 12.20 13.05 13.05 77,400
Mar 21, 2024 11.18 13.97 11.10 13.72 13.72 324,900
Mar 20, 2024 10.73 11.19 10.01 11.11 11.11 96,500
Mar 19, 2024 11.12 11.36 10.16 10.30 10.30 121,100
Mar 18, 2024 13.00 13.00 10.85 11.30 11.30 216,400
Mar 15, 2024 15.86 16.50 12.63 13.00 13.00 596,400
Mar 14, 2024 15.20 19.21 14.00 15.01 15.01 1,275,500
Mar 13, 2024 11.21 22.22 10.84 17.49 17.49 4,253,500
Mar 12, 2024 13.51 13.51 11.35 11.37 11.37 96,900
Mar 11, 2024 12.79 13.66 12.25 13.10 13.10 71,600
Mar 8, 2024 12.92 14.40 12.23 12.54 12.54 103,700
Mar 7, 2024 11.98 13.29 11.80 12.74 12.74 81,900
Mar 6, 2024 10.97 11.75 10.97 11.50 11.50 37,200
Mar 5, 2024 11.06 11.68 10.77 10.95 10.95 65,800
Mar 4, 2024 11.71 11.89 10.34 10.54 10.54 114,900
Mar 1, 2024 11.95 12.75 11.82 11.97 11.97 75,500
Feb 29, 2024 12.01 12.31 11.68 11.70 11.70 28,800
Feb 28, 2024 12.51 13.05 11.82 11.96 11.96 65,200
Feb 27, 2024 13.87 14.67 11.89 12.78 12.78 227,700
Feb 26, 2024 9.95 14.10 9.86 13.58 13.58 293,000
Feb 23, 2024 9.01 12.25 9.01 9.95 9.95 494,900
Feb 22, 2024 9.95 10.00 8.11 8.37 8.37 149,500
Feb 21, 2024 10.02 10.55 9.85 9.85 9.85 51,500
Feb 20, 2024 10.55 10.55 9.86 10.27 10.27 103,100
Feb 16, 2024 12.20 12.95 10.46 10.51 10.51 110,800
Feb 15, 2024 14.06 14.32 12.77 13.00 13.00 98,800
Feb 14, 2024 1:80 Stock Splits
Feb 14, 2024 15.20 15.20 13.31 14.54 14.54 97,900
Feb 13, 2024 16.80 16.80 15.20 15.28 15.28 35,843
Feb 12, 2024 16.00 17.60 15.92 17.04 17.04 35,391
Feb 9, 2024 15.84 16.80 15.84 16.16 16.16 17,833
Feb 8, 2024 16.24 16.48 15.68 15.92 15.92 18,566
Feb 7, 2024 16.88 16.88 15.68 16.16 16.16 18,438
Feb 6, 2024 15.84 17.84 15.36 16.72 16.72 37,725
Feb 5, 2024 17.60 17.60 15.12 15.68 15.68 39,343
Feb 2, 2024 16.80 19.20 16.80 17.44 17.44 25,536
Feb 1, 2024 19.20 19.84 18.48 19.36 19.36 20,420
Jan 31, 2024 18.88 20.56 18.64 19.68 19.68 50,455
Jan 30, 2024 18.96 19.60 17.68 18.56 18.56 38,980
Jan 29, 2024 19.92 20.64 18.72 19.04 19.04 45,611
Jan 26, 2024 20.00 21.60 19.20 19.52 19.52 39,408
Jan 25, 2024 20.80 22.00 20.00 20.88 20.88 41,553
Jan 24, 2024 23.20 24.32 20.00 20.80 20.80 116,501
Jan 23, 2024 22.88 26.64 21.68 24.32 24.32 258,351
Jan 22, 2024 36.24 43.20 35.20 42.24 42.24 118,600
Jan 19, 2024 34.40 37.60 32.96 35.12 35.12 20,846
Jan 18, 2024 35.36 36.80 33.76 34.64 34.64 10,488
Jan 17, 2024 32.80 36.00 30.40 35.20 35.20 30,648
Jan 16, 2024 36.16 36.40 33.60 33.76 33.76 18,560
Jan 12, 2024 38.56 39.20 34.00 34.88 34.88 31,845
Jan 11, 2024 40.56 41.52 37.04 38.56 38.56 30,080
Jan 10, 2024 42.64 43.20 40.08 40.40 40.40 14,901
Jan 9, 2024 41.60 43.76 39.60 43.12 43.12 26,421
Jan 8, 2024 40.48 44.00 40.40 42.32 42.32 26,749
Jan 5, 2024 45.28 45.68 40.24 40.96 40.96 39,419
Jan 4, 2024 45.68 47.68 44.80 44.80 44.80 25,276
Jan 3, 2024 48.56 48.72 45.60 46.24 46.24 30,373
Jan 2, 2024 48.00 50.64 47.20 48.96 48.96 15,375
Dec 29, 2023 50.08 50.16 47.20 48.24 48.24 31,205
Dec 28, 2023 48.16 49.92 48.00 49.20 49.20 30,210
Dec 27, 2023 51.20 52.00 48.80 49.60 49.60 42,349
Dec 26, 2023 54.80 55.20 46.40 50.08 50.08 112,320
Dec 22, 2023 59.04 62.40 56.80 58.88 58.88 27,519
Dec 21, 2023 59.76 60.80 56.16 60.00 60.00 18,113
Dec 20, 2023 62.40 66.88 56.24 57.12 57.12 47,909
Dec 19, 2023 67.20 76.96 60.80 61.60 61.60 76,766
Dec 18, 2023 60.48 68.16 58.48 65.60 65.60 54,111
Dec 15, 2023 59.04 59.76 56.00 59.20 59.20 74,915
Dec 14, 2023 55.28 63.20 53.84 59.04 59.04 69,576
Dec 13, 2023 53.20 54.00 49.68 52.48 52.48 24,884
Dec 12, 2023 53.60 54.16 52.16 52.24 52.24 16,168
Dec 11, 2023 55.28 56.80 52.80 53.60 53.60 14,753
Dec 8, 2023 54.40 56.80 54.40 55.44 55.44 12,618
Dec 7, 2023 54.40 56.80 53.92 54.40 54.40 10,289
Dec 6, 2023 53.92 58.40 53.20 54.40 54.40 31,599
Dec 5, 2023 56.00 56.16 52.00 52.88 52.88 28,894
Dec 4, 2023 52.80 61.60 52.80 55.28 55.28 39,475

Related Tickers

AN AutoNation, Inc.
177.84
-0.59%
 
CARS Cars.com Inc.
19.68
-0.96%
 
CARG CarGurus, Inc.
37.70
-0.32%
 
KMX CarMax, Inc.
83.36
-0.73%
 
LAD Lithia Motors, Inc.
386.59
-0.08%
 
CVNA Carvana Co.
260.70
+0.11%
 
RMBL RumbleOn, Inc.
6.56
-3.95%
 
UXIN Uxin Limited
4.2000
+4.48%
 
MCW Mister Car Wash, Inc.
7.98
-0.25%
 
PAG Penske Automotive Group, Inc.
165.14
-0.84%