Vroom, Inc.VRMNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.34 | $20.35 | $20.25 | $20.35 | 1,543 |
| 1/30/2026 | $21.65 | $21.65 | $19.21 | $19.26 | 6,700 |
| 1/29/2026 | $18.70 | $22.00 | $18.70 | $21.50 | 9,400 |
| 1/28/2026 | $19.38 | $19.38 | $19.38 | $19.38 | 1,200 |
| 1/27/2026 | $19.66 | $19.66 | $19.15 | $19.65 | 900 |
| 1/26/2026 | $18.53 | $19.70 | $18.53 | $19.70 | 800 |
| 1/23/2026 | $18.91 | $18.91 | $18.53 | $18.53 | 1,000 |
| 1/22/2026 | $18.34 | $20.00 | $17.50 | $19.91 | 4,147 |
| 1/21/2026 | $18.45 | $22.00 | $18.25 | $18.42 | 7,588 |
| 1/20/2026 | $17.98 | $17.98 | $16.32 | $16.32 | 2,724 |
| 1/16/2026 | $17.69 | $18.60 | $17.65 | $17.65 | 2,834 |
| 1/15/2026 | $18.77 | $18.77 | $18.77 | $18.77 | 1,346 |
| 1/14/2026 | $18.55 | $18.56 | $18.02 | $18.03 | 1,629 |
| 1/13/2026 | $19.01 | $19.11 | $18.91 | $18.91 | 1,700 |
| 1/12/2026 | $18.72 | $19.40 | $18.72 | $19.40 | 900 |
| 1/9/2026 | $18.08 | $19.73 | $18.08 | $18.43 | 1,400 |
| 1/8/2026 | $19.00 | $19.00 | $18.30 | $18.30 | 903 |
| 1/7/2026 | $18.52 | $18.65 | $18.09 | $18.27 | 4,622 |
| 1/6/2026 | $20.23 | $20.23 | $19.13 | $19.78 | 1,500 |
| 1/5/2026 | $20.58 | $20.58 | $20.58 | $20.58 | 700 |
| 1/2/2026 | $19.21 | $21.00 | $19.21 | $20.83 | 1,700 |
| 12/31/2025 | $19.26 | $20.00 | $19.26 | $19.88 | 6,904 |
| 12/30/2025 | $20.30 | $20.30 | $18.57 | $19.73 | 6,624 |
| 12/29/2025 | $21.51 | $21.51 | $19.95 | $20.32 | 5,500 |
| 12/26/2025 | $22.29 | $22.53 | $22.29 | $22.50 | 2,751 |
| 12/24/2025 | $23.71 | $23.71 | $23.22 | $23.22 | 600 |
| 12/23/2025 | $23.22 | $24.78 | $23.22 | $23.71 | 2,309 |
| 12/22/2025 | $24.27 | $25.28 | $24.27 | $25.28 | 2,819 |
| 12/19/2025 | $26.53 | $26.53 | $23.88 | $24.82 | 2,900 |
| 12/18/2025 | $26.99 | $27.52 | $26.33 | $26.33 | 3,700 |
| 12/17/2025 | $24.50 | $25.74 | $23.95 | $25.09 | 11,013 |
| 12/16/2025 | $26.01 | $26.01 | $25.47 | $25.47 | 1,608 |
| 12/15/2025 | $26.21 | $27.75 | $25.17 | $25.17 | 3,826 |
| 12/12/2025 | $24.84 | $26.18 | $23.50 | $26.18 | 3,228 |
| 12/11/2025 | $24.75 | $26.09 | $23.11 | $26.09 | 2,700 |
| 12/10/2025 | $24.24 | $24.35 | $24.13 | $24.24 | 3,803 |
| 12/9/2025 | $22.21 | $24.99 | $22.21 | $24.99 | 1,847 |
| 12/8/2025 | $19.54 | $22.18 | $19.19 | $22.18 | 6,000 |
| 12/5/2025 | $20.01 | $20.11 | $20.01 | $20.11 | 1,515 |
| 12/4/2025 | $20.61 | $20.61 | $20.61 | $20.61 | 2,457 |
| 12/3/2025 | $19.32 | $20.90 | $19.32 | $20.61 | 2,500 |
| 12/2/2025 | $18.61 | $19.66 | $18.60 | $19.22 | 2,049 |
| 12/1/2025 | $19.72 | $20.18 | $19.67 | $19.67 | 1,329 |
| 11/28/2025 | $20.42 | $20.66 | $18.38 | $20.66 | 2,614 |
| 11/26/2025 | $19.42 | $19.42 | $19.42 | $19.42 | 2,100 |
| 11/25/2025 | $18.54 | $20.43 | $18.54 | $20.43 | 1,505 |
| 11/24/2025 | $19.03 | $19.03 | $18.06 | $18.06 | 4,100 |
| 11/21/2025 | $19.15 | $20.81 | $19.15 | $20.19 | 7,700 |
| 11/20/2025 | $18.61 | $19.95 | $18.56 | $18.56 | 3,100 |
| 11/19/2025 | $19.83 | $21.46 | $19.02 | $19.02 | 2,900 |
| 11/18/2025 | $19.59 | $19.59 | $19.33 | $19.33 | 1,300 |
| 11/17/2025 | $20.50 | $20.50 | $20.21 | $20.21 | 1,200 |
| 11/14/2025 | $21.05 | $21.05 | $20.40 | $20.40 | 2,000 |
| 11/13/2025 | $21.98 | $21.98 | $20.87 | $21.45 | 4,800 |
| 11/12/2025 | $22.73 | $22.75 | $22.23 | $22.23 | 2,038 |
| 11/11/2025 | $22.28 | $23.30 | $22.28 | $23.30 | 3,202 |
| 11/10/2025 | $24.14 | $24.25 | $24.14 | $24.25 | 938 |
| 11/7/2025 | $23.65 | $23.65 | $23.65 | $23.65 | 800 |
| 11/6/2025 | $22.50 | $23.75 | $22.50 | $23.31 | 4,400 |
| 11/5/2025 | $22.40 | $24.58 | $22.40 | $24.58 | 1,300 |
| 11/4/2025 | $22.70 | $23.51 | $22.70 | $22.77 | 1,300 |