VVNT stock overview

Vivint Smart Home Inc

VVNT IPO: 2017-12-11
11.20 (+1.00%)
4.76B market cap
1,309 trading days in total
VVNT Latest trading day: 2023-02-23

NYSE
Technology
EDP Services
Mr. Todd R. Pedersen
5,750 full-time employees
New York City, NEW YORK

VVNT stock Buy and Hold Potential More info

INVESTMENT at 2017-12-11 open

VVNT open price was $9.75

1,000.00

Click to edit

HOLDING TIME

1308 trading days

5 years 75 days

TODAY'S WORTH

As of 2023-02-23 close price ($11.20)

1,148.72

Click to edit

ROI: +14.87% (1.15x) – ANNU: +2.70% (1.03x)

VVNT Dividends

We don't have any infomation about VVNT dividends.
It seems that VVNT have not paid any dividends in it's entire history.

VVNT Stock Splits

We don't have any infomation about VVNT stock splits.
It seems that VVNT has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VVNT Latest trading days

This table contains the list of 500 latest trading days of VVNT.
Trading dates ranges from 2018-02-22 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		9.36	0.01	0.01	9,172,309	9.37	9.60	9.13	5.41	-0.03	0.04
1309	2023-02-23	11.20	0.01	0.09	3,697,888	11.10	11.22	10.96	2.34	0.90	0.00
1308	2023-02-22	11.19	0.06	-0.53	3,891,377	11.26	11.28	11.09	1.69	-0.62	-0.80
1307	2023-02-21	11.25	0.64	-5.38	13,951,619	11.35	11.72	11.00	6.34	-0.88	0.09
1306	2023-02-17	11.89	0.02	-0.17	2,975,924	11.93	11.93	11.88	0.42	-0.34	-4.54
1305	2023-02-16	11.91	0.02	-0.17	2,727,078	11.90	11.94	11.90	0.34	0.08	0.17
1304	2023-02-15	11.93	0.04	0.34	1,834,816	11.89	11.93	11.89	0.34	0.34	-0.25
1303	2023-02-14	11.89	0.04	-0.34	2,711,043	11.91	11.92	11.88	0.34	-0.17	0.00
1302	2023-02-13	11.93	0.02	-0.17	1,660,144	11.94	11.96	11.91	0.42	-0.08	-0.17
1301	2023-02-10	11.95	0.02	-0.17	4,019,911	11.90	11.95	11.90	0.42	0.42	-0.08
1300	2023-02-09	11.97	0.01	-0.08	686,905	11.98	11.98	11.97	0.08	-0.08	-0.58
1299	2023-02-08	11.98	0.00	0.00	398,434	11.98	11.99	11.97	0.17	0.00	0.00
1298	2023-02-07	11.98	0.01	0.08	2,099,282	11.97	11.99	11.97	0.17	0.08	0.00
1297	2023-02-06	11.97	0.00	0.00	1,673,420	11.97	11.99	11.97	0.17	0.00	0.00
1296	2023-02-03	11.97	0.01	-0.08	478,189	11.96	11.98	11.96	0.17	0.08	0.00
1295	2023-02-02	11.98	0.00	0.00	914,232	11.98	11.98	11.96	0.17	0.00	-0.17
1294	2023-02-01	11.98	0.00	0.00	598,096	11.97	11.98	11.96	0.17	0.08	0.00
1293	2023-01-31	11.98	0.03	0.25	573,605	11.96	11.98	11.95	0.25	0.17	-0.08
1292	2023-01-30	11.95	0.01	-0.08	1,168,233	11.95	11.97	11.95	0.17	0.00	0.08
1291	2023-01-27	11.96	0.01	0.08	836,186	11.96	11.96	11.95	0.08	0.00	-0.08
1290	2023-01-26	11.95	0.00	0.00	569,550	11.95	11.96	11.95	0.08	0.00	0.08
1289	2023-01-25	11.95	0.01	0.08	1,022,401	11.94	11.96	11.94	0.17	0.08	0.00
1288	2023-01-24	11.94	0.01	-0.08	2,973,716	11.95	11.96	11.94	0.17	-0.08	0.00
1287	2023-01-23	11.95	0.02	0.17	2,725,241	11.97	11.97	11.94	0.25	-0.17	0.00
1286	2023-01-20	11.93	0.01	-0.08	1,249,772	11.95	11.95	11.93	0.17	-0.17	0.34
1285	2023-01-19	11.94	0.02	-0.17	1,151,177	11.95	11.96	11.94	0.17	-0.08	0.08
1284	2023-01-18	11.96	0.01	0.08	2,339,931	11.96	11.97	11.95	0.17	0.00	-0.08
1283	2023-01-17	11.95	0.01	-0.08	557,483	11.95	11.96	11.94	0.17	0.00	0.08
1282	2023-01-13	11.96	0.00	0.00	854,797	11.96	11.97	11.95	0.17	0.00	-0.08
1281	2023-01-12	11.96	0.01	0.08	1,339,726	11.94	11.97	11.94	0.25	0.17	0.00
1280	2023-01-11	11.95	0.02	0.17	833,048	11.94	11.96	11.92	0.34	0.08	-0.08
1279	2023-01-10	11.93	0.01	-0.08	1,703,742	11.93	11.94	11.92	0.17	0.00	0.08
1278	2023-01-09	11.94	0.02	0.17	2,038,673	11.92	11.95	11.90	0.42	0.17	-0.08
1277	2023-01-06	11.92	0.00	0.00	933,661	11.92	11.92	11.90	0.17	0.00	0.00
1276	2023-01-05	11.92	0.02	0.17	1,256,560	11.91	11.92	11.90	0.17	0.08	0.00
1275	2023-01-04	11.90	0.00	0.00	871,105	11.90	11.91	11.90	0.08	0.00	0.08
1274	2023-01-03	11.90	0.00	0.00	1,806,172	11.90	11.92	11.90	0.17	0.00	0.00
1273	2022-12-30	11.90	0.01	-0.08	852,020	11.91	11.92	11.90	0.17	-0.08	0.00
1272	2022-12-29	11.91	0.00	0.00	695,765	11.92	11.93	11.91	0.17	-0.08	0.00
1271	2022-12-28	11.91	0.01	0.08	1,205,259	11.88	11.92	11.88	0.34	0.25	0.08
1270	2022-12-27	11.90	0.01	0.08	876,109	11.89	11.91	11.89	0.17	0.08	-0.17
1269	2022-12-21	11.89	0.01	0.08	938,881	11.88	11.90	11.88	0.17	0.08	0.00
1268	2022-12-20	11.88	0.02	0.17	1,407,079	11.87	11.89	11.86	0.25	0.08	0.00
1267	2022-12-19	11.86	0.00	0.00	679,404	11.87	11.89	11.86	0.25	-0.08	0.08
1266	2022-12-16	11.86	0.00	0.00	811,365	11.88	11.89	11.86	0.25	-0.17	0.08
1265	2022-12-15	11.86	0.01	-0.08	3,783,158	11.87	11.88	11.85	0.25	-0.08	0.17
1264	2022-12-14	11.87	0.02	-0.17	3,980,094	11.88	11.90	11.87	0.25	-0.08	0.00
1263	2022-12-13	11.89	0.01	0.08	3,063,135	11.88	11.90	11.88	0.17	0.08	-0.08
1262	2022-12-12	11.88	0.00	0.00	1,500,148	11.88	11.91	11.87	0.34	0.00	0.00
1261	2022-12-09	11.88	0.01	-0.08	2,008,747	11.85	11.91	11.85	0.51	0.25	0.00
1260	2022-12-08	11.89	0.02	0.17	4,511,411	11.87	11.89	11.84	0.42	0.17	-0.34
1259	2022-12-07	11.87	0.03	-0.25	5,792,935	11.90	11.91	11.87	0.34	-0.25	0.00
1258	2022-12-06	11.90	2.91	32.37	27,217,992	11.89	11.93	11.87	0.50	0.08	0.00
1257	2022-12-05	8.99	0.44	-4.67	495,815	9.31	9.32	8.70	6.66	-3.44	32.26
1256	2022-12-02	9.43	0.05	0.53	267,395	9.10	9.50	9.00	5.49	3.63	-1.27
1255	2022-12-01	9.38	0.10	1.08	383,085	9.28	9.45	9.14	3.34	1.08	-2.99
1254	2022-11-30	9.28	0.46	5.22	506,577	8.86	9.29	8.71	6.55	4.74	0.00
1253	2022-11-29	8.82	0.13	1.50	328,638	8.68	8.96	8.54	4.84	1.61	0.45
1252	2022-11-28	8.69	0.04	0.46	304,276	8.62	8.88	8.62	3.02	0.81	-0.12
1251	2022-11-25	8.65	0.17	2.00	110,940	8.60	8.77	8.55	2.56	0.58	-0.35
1250	2022-11-23	8.48	0.23	-2.64	419,052	8.65	8.65	8.02	7.28	-1.97	1.42
1249	2022-11-22	8.71	0.40	-4.39	266,853	9.13	9.13	8.59	5.91	-4.60	-0.69
1248	2022-11-21	9.11	0.05	0.55	467,849	8.97	9.20	8.75	5.02	1.56	0.22
1247	2022-11-18	9.06	0.38	-4.03	378,633	9.72	9.72	9.02	7.20	-6.79	-0.99
1246	2022-11-17	9.44	0.27	2.94	420,590	8.92	9.51	8.90	6.84	5.83	2.97
1245	2022-11-16	9.17	0.71	-7.19	1,222,812	9.87	10.44	8.54	19.25	-7.09	-2.73
1244	2022-11-15	9.88	0.80	8.81	1,478,284	9.33	10.11	9.17	10.08	5.89	-0.10
1243	2022-11-14	9.08	0.39	-4.12	505,125	9.35	9.66	9.02	6.84	-2.89	2.75
1242	2022-11-11	9.47	0.02	-0.21	865,429	9.50	9.68	9.14	5.68	-0.32	-1.27
1241	2022-11-10	9.49	1.05	12.44	1,101,610	8.87	9.58	8.51	12.06	6.99	0.11
1240	2022-11-09	8.44	1.44	20.57	1,648,364	7.67	9.00	7.31	22.03	10.04	5.09
1239	2022-11-08	7.00	0.14	-1.96	424,525	7.17	7.20	6.63	7.95	-2.37	9.57
1238	2022-11-07	7.14	0.43	-5.68	329,179	7.63	7.64	7.07	7.47	-6.42	0.42
1237	2022-11-04	7.57	0.27	3.70	324,597	7.43	7.60	7.22	5.11	1.88	0.79
1236	2022-11-03	7.30	0.03	-0.41	291,847	7.23	7.64	7.14	6.92	0.97	1.78
1235	2022-11-02	7.33	0.41	-5.30	287,254	7.74	7.90	7.31	7.62	-5.30	-1.36
1234	2022-11-01	7.74	0.09	1.18	276,533	7.79	7.83	7.59	3.08	-0.64	0.00
1233	2022-10-31	7.65	0.21	2.82	372,751	7.39	7.70	7.23	6.36	3.52	1.83
1232	2022-10-28	7.44	0.08	1.09	330,735	7.35	7.54	7.14	5.44	1.22	-0.67
1231	2022-10-27	7.36	0.18	-2.39	535,985	7.65	7.90	7.34	7.32	-3.79	-0.14
1230	2022-10-26	7.54	0.13	1.75	327,399	7.44	7.65	7.29	4.84	1.34	1.46
1229	2022-10-25	7.41	0.10	1.37	372,097	7.33	7.80	7.33	6.41	1.09	0.40
1228	2022-10-24	7.31	0.06	-0.81	367,432	7.42	7.70	7.13	7.68	-1.48	0.27
1227	2022-10-21	7.37	0.52	7.59	645,135	6.94	7.40	6.86	7.78	6.20	0.68
1226	2022-10-20	6.85	0.11	1.63	344,576	6.81	7.16	6.81	5.14	0.59	1.31
1225	2022-10-19	6.74	0.33	5.15	364,855	6.26	6.85	6.26	9.42	7.67	1.04
1224	2022-10-18	6.41	0.44	-6.42	556,947	6.99	7.32	6.34	14.02	-8.30	-2.34
1223	2022-10-17	6.85	0.22	3.32	298,546	6.75	6.98	6.75	3.41	1.48	2.04
1222	2022-10-14	6.63	0.31	-4.47	220,483	6.99	6.99	6.55	6.29	-5.15	1.81
1221	2022-10-13	6.94	0.24	3.58	488,395	6.61	7.07	6.49	8.77	4.99	0.72
1220	2022-10-12	6.70	0.31	4.85	355,354	6.50	6.74	6.32	6.46	3.08	-1.34
1219	2022-10-11	6.39	0.15	2.40	343,046	6.17	6.45	5.95	8.10	3.57	1.72
1218	2022-10-10	6.24	0.23	-3.55	229,113	6.51	6.51	6.18	5.07	-4.15	-1.12
1217	2022-10-07	6.47	0.39	-5.69	566,834	6.77	6.86	6.43	6.35	-4.43	0.62
1216	2022-10-06	6.86	0.07	1.03	259,706	6.75	7.02	6.68	5.04	1.63	-1.31
1215	2022-10-05	6.79	0.14	-2.02	408,235	6.75	6.86	6.65	3.11	0.59	-0.59
1214	2022-10-04	6.93	0.23	3.43	483,438	6.90	7.14	6.86	4.06	0.43	-2.60
1213	2022-10-03	6.70	0.12	1.82	341,827	6.66	6.86	6.44	6.31	0.60	2.99
1212	2022-09-30	6.58	0.03	-0.45	204,269	6.61	6.80	6.50	4.54	-0.45	1.22
1211	2022-09-29	6.61	0.39	-5.57	229,711	6.83	6.88	6.48	5.86	-3.22	0.00
1210	2022-09-28	7.00	0.41	6.22	633,911	6.65	7.22	6.61	9.17	5.26	-2.43
1209	2022-09-27	6.59	0.16	2.49	269,711	6.60	6.74	6.48	3.94	-0.15	0.91
1208	2022-09-26	6.43	0.13	2.06	302,495	6.31	6.59	6.22	5.86	1.90	2.64
1207	2022-09-23	6.30	0.44	-6.53	740,518	6.59	6.76	6.25	7.74	-4.40	0.16
1206	2022-09-22	6.74	0.01	-0.15	437,008	6.75	6.82	6.66	2.37	-0.15	-2.23
1205	2022-09-21	6.75	0.03	-0.44	304,072	6.85	6.99	6.70	4.23	-1.46	0.00
1204	2022-09-20	6.78	0.15	-2.16	294,404	6.77	7.10	6.65	6.65	0.15	1.03
1203	2022-09-19	6.93	0.16	2.36	310,058	6.71	6.95	6.61	5.07	3.28	-2.31
1202	2022-09-16	6.77	0.06	0.89	747,869	6.56	6.93	6.49	6.71	3.20	-0.89
1201	2022-09-15	6.71	0.27	-3.87	231,935	6.87	6.98	6.63	5.09	-2.33	-2.24
1200	2022-09-14	6.98	0.26	3.87	281,344	6.66	6.98	6.66	4.80	4.80	-1.58
1199	2022-09-13	6.72	0.22	-3.17	306,901	6.59	6.82	6.52	4.55	1.97	-0.89
1198	2022-09-12	6.94	0.03	-0.43	322,776	7.00	7.08	6.70	5.43	-0.86	-5.04
1197	2022-09-09	6.97	0.22	-3.06	548,139	7.26	7.41	6.94	6.47	-3.99	0.43
1196	2022-09-08	7.19	0.40	5.89	441,088	6.71	7.27	6.71	8.35	7.15	0.97
1195	2022-09-07	6.79	0.25	3.82	355,232	6.48	6.79	6.46	5.09	4.78	-1.18
1194	2022-09-06	6.54	0.01	-0.15	516,913	6.51	6.68	6.49	2.92	0.46	-0.92
1193	2022-09-02	6.55	0.09	1.39	263,154	6.53	6.70	6.37	5.05	0.31	-0.61
1192	2022-09-01	6.46	0.20	3.19	309,020	6.14	6.48	6.13	5.70	5.21	1.08
1191	2022-08-31	6.26	0.00	0.00	265,118	6.28	6.38	6.19	3.03	-0.32	-1.92
1190	2022-08-30	6.26	0.03	0.48	332,217	6.27	6.40	6.22	2.87	-0.16	0.32
1189	2022-08-29	6.23	0.10	-1.58	314,210	6.20	6.41	6.19	3.55	0.48	0.64
1188	2022-08-26	6.33	0.07	1.12	578,469	6.28	6.35	6.17	2.87	0.80	-2.05
1187	2022-08-25	6.26	0.31	5.21	399,467	5.95	6.35	5.95	6.72	5.21	0.32
1186	2022-08-24	5.95	0.08	-1.33	170,856	5.98	6.14	5.94	3.34	-0.50	0.00
1185	2022-08-23	6.03	0.23	3.97	437,802	5.74	6.07	5.74	5.75	5.05	-0.83
1184	2022-08-22	5.80	0.30	-4.92	313,058	5.91	6.15	5.80	5.92	-1.86	-1.03
1183	2022-08-19	6.10	0.26	-4.09	295,014	6.30	6.35	6.08	4.29	-3.17	-3.11
1182	2022-08-18	6.36	0.08	-1.24	263,199	6.35	6.47	6.23	3.78	0.16	-0.94
1181	2022-08-17	6.44	0.36	-5.29	404,182	6.64	6.79	6.39	6.02	-3.01	-1.40
1180	2022-08-16	6.80	0.26	3.98	435,071	6.54	6.95	6.46	7.49	3.98	-2.35
1179	2022-08-15	6.54	0.14	2.19	460,297	6.37	6.57	6.29	4.40	2.67	0.00
1178	2022-08-12	6.40	0.43	7.20	533,832	6.07	6.48	5.95	8.73	5.44	-0.47
1177	2022-08-11	5.97	0.14	2.40	485,495	5.91	6.05	5.81	4.06	1.02	1.68
1176	2022-08-10	5.83	0.42	7.76	669,768	5.50	5.86	5.44	7.64	6.00	1.37
1175	2022-08-09	5.41	0.06	1.12	718,237	5.30	5.49	5.08	7.74	2.08	1.66
1174	2022-08-08	5.35	0.18	3.48	630,287	5.27	5.56	5.23	6.26	1.52	-0.93
1173	2022-08-05	5.17	0.33	6.82	394,147	4.78	5.21	4.78	9.00	8.16	1.93
1172	2022-08-04	4.84	0.02	-0.41	339,952	4.80	4.98	4.72	5.42	0.83	-1.24
1171	2022-08-03	4.86	0.09	1.89	455,631	4.80	4.89	4.78	2.29	1.25	-1.23
1170	2022-08-02	4.77	0.03	-0.63	216,428	4.80	4.92	4.75	3.54	-0.63	0.63
1169	2022-08-01	4.80	0.02	0.42	247,712	4.72	4.88	4.61	5.72	1.69	0.00
1168	2022-07-29	4.78	0.11	-2.25	324,807	4.85	4.85	4.70	3.09	-1.44	-1.26
1167	2022-07-28	4.89	0.15	3.16	329,868	4.71	4.90	4.63	5.73	3.82	-0.82
1166	2022-07-27	4.74	0.16	3.49	306,539	4.64	4.77	4.57	4.31	2.16	-0.63
1165	2022-07-26	4.58	0.05	1.10	434,807	4.66	4.77	4.55	4.72	-1.72	1.31
1164	2022-07-25	4.53	0.10	2.26	298,933	4.45	4.57	4.38	4.27	1.80	2.87
1163	2022-07-22	4.43	0.20	-4.32	319,776	4.67	4.69	4.32	7.92	-5.14	0.45
1162	2022-07-21	4.63	0.09	1.98	315,317	4.51	4.67	4.49	3.99	2.66	0.86
1161	2022-07-20	4.54	0.33	7.84	605,357	4.24	4.58	4.24	8.02	7.08	-0.66
1160	2022-07-19	4.21	0.24	6.05	540,129	4.08	4.30	4.08	5.39	3.19	0.71
1159	2022-07-18	3.97	0.09	-2.22	317,789	4.12	4.23	3.96	6.55	-3.64	2.77
1158	2022-07-15	4.06	0.26	6.84	645,025	3.90	4.16	3.84	8.21	4.10	1.48
1157	2022-07-14	3.80	0.03	0.80	451,556	3.69	3.86	3.68	4.88	2.98	2.63
1156	2022-07-13	3.77	0.02	-0.53	370,456	3.65	3.83	3.65	4.93	3.29	-2.12
1155	2022-07-12	3.79	0.14	3.84	324,550	3.65	3.82	3.65	4.66	3.84	-3.69
1154	2022-07-11	3.65	0.19	-4.95	342,859	3.80	3.83	3.65	4.74	-3.95	0.00
1153	2022-07-08	3.84	0.03	0.79	395,056	3.77	3.94	3.72	5.84	1.86	-1.04
1152	2022-07-07	3.81	0.15	4.10	482,291	3.71	3.84	3.63	5.66	2.70	-1.05
1151	2022-07-06	3.66	0.03	-0.81	456,764	3.65	3.76	3.58	4.93	0.27	1.37
1150	2022-07-05	3.69	0.18	5.13	431,109	3.47	3.69	3.30	11.24	6.34	-1.08
1149	2022-07-01	3.51	0.03	0.86	354,494	3.48	3.58	3.39	5.46	0.86	-1.14
1148	2022-06-30	3.48	0.02	0.58	497,014	3.38	3.49	3.31	5.33	2.96	0.00
1147	2022-06-29	3.46	0.01	0.29	676,894	3.51	3.51	3.26	7.12	-1.42	-2.31
1146	2022-06-28	3.45	0.40	-10.39	604,841	3.85	3.91	3.44	12.21	-10.39	1.74
1145	2022-06-27	3.85	0.08	-2.04	359,854	3.95	4.00	3.79	5.32	-2.53	0.00
1144	2022-06-24	3.93	0.11	2.88	881,783	3.89	4.01	3.78	5.91	1.03	0.51
1143	2022-06-23	3.82	0.00	0.00	1,037,483	3.81	3.86	3.60	6.82	0.26	1.83
1142	2022-06-22	3.82	0.14	-3.54	823,387	3.86	4.00	3.77	5.96	-1.04	-0.26
1141	2022-06-21	3.96	0.01	-0.25	1,074,635	4.08	4.26	3.83	10.54	-2.94	-2.53
1140	2022-06-17	3.97	0.15	3.93	827,858	3.78	4.08	3.76	8.47	5.03	2.77
1139	2022-06-16	3.82	0.29	-7.06	1,069,712	4.02	4.02	3.64	9.45	-4.98	-1.05
1138	2022-06-15	4.11	0.12	3.01	1,351,084	4.03	4.16	3.74	10.42	1.99	-2.19
1137	2022-06-14	3.99	0.03	0.76	728,597	3.98	4.03	3.72	7.79	0.25	1.00
1136	2022-06-13	3.96	0.41	-9.38	1,725,245	4.15	4.21	3.73	11.57	-4.58	0.51
1135	2022-06-10	4.37	1.01	-18.77	1,598,764	5.22	5.22	4.36	16.48	-16.28	-5.03
1134	2022-06-09	5.38	0.35	-6.11	829,440	5.67	5.67	5.25	7.41	-5.11	-2.97
1133	2022-06-08	5.73	0.60	-9.48	587,542	6.32	6.34	5.70	10.13	-9.34	-1.05
1132	2022-06-07	6.33	0.07	-1.09	562,692	6.30	6.38	6.08	4.76	0.48	-0.16
1131	2022-06-06	6.40	0.06	-0.93	678,533	6.61	6.80	6.28	7.87	-3.18	-1.56
1130	2022-06-03	6.46	0.03	-0.46	589,976	6.38	6.59	6.37	3.45	1.25	2.32
1129	2022-06-02	6.49	0.67	11.51	781,222	5.81	6.50	5.75	12.91	11.70	-1.69
1128	2022-06-01	5.82	0.14	-2.35	493,339	5.98	6.08	5.71	6.19	-2.68	-0.17
1127	2022-05-31	5.96	0.04	0.68	800,357	5.80	6.02	5.75	4.66	2.76	0.34
1126	2022-05-27	5.92	0.36	6.47	584,040	5.64	5.94	5.56	6.74	4.96	-2.03
1125	2022-05-26	5.56	0.10	1.83	446,619	5.46	5.73	5.41	5.86	1.83	1.44
1124	2022-05-25	5.46	0.02	0.37	481,095	5.41	5.51	5.28	4.25	0.92	0.00
1123	2022-05-24	5.44	0.43	-7.33	468,050	5.76	5.81	5.31	8.68	-5.56	-0.55
1122	2022-05-23	5.87	0.41	7.51	556,715	5.45	5.89	5.26	11.56	7.71	-1.87
1121	2022-05-20	5.46	0.10	1.87	726,018	5.43	5.63	5.22	7.55	0.55	-0.18
1120	2022-05-19	5.36	0.03	-0.56	610,688	5.34	5.52	5.30	4.12	0.37	1.31
1119	2022-05-18	5.39	0.56	-9.41	514,256	5.79	6.10	5.39	12.26	-6.91	-0.93
1118	2022-05-17	5.95	0.27	4.75	457,890	5.83	6.00	5.56	7.55	2.06	-2.69
1117	2022-05-16	5.68	0.37	-6.12	616,242	5.97	6.11	5.51	10.05	-4.86	2.64
1116	2022-05-13	6.05	0.16	2.72	648,670	5.97	6.11	5.77	5.70	1.34	-1.32
1115	2022-05-12	5.89	0.55	10.30	1,012,207	5.27	6.14	5.27	16.51	11.76	1.36
1114	2022-05-11	5.34	0.23	-4.13	480,604	5.63	5.78	5.33	7.99	-5.15	-1.31
1113	2022-05-10	5.57	0.68	-10.88	1,019,358	6.44	6.44	5.56	13.66	-13.51	1.08
1112	2022-05-09	6.25	0.09	-1.42	809,716	6.18	6.28	6.13	2.43	1.13	3.04
1111	2022-05-06	6.34	0.03	0.48	521,922	6.23	6.52	6.17	5.62	1.77	-2.52
1110	2022-05-05	6.31	0.16	-2.47	700,795	6.34	6.54	6.19	5.52	-0.47	-1.27
1109	2022-05-04	6.47	1.06	19.59	1,452,993	5.48	6.59	5.44	20.99	18.07	-2.01
1108	2022-05-03	5.41	0.00	0.00	578,947	5.40	5.46	5.30	2.96	0.19	1.29
1107	2022-05-02	5.41	0.17	3.24	561,018	5.22	5.46	5.15	5.94	3.64	-0.18
1106	2022-04-29	5.24	0.22	-4.03	330,909	5.39	5.57	5.19	7.05	-2.78	-0.38
1105	2022-04-28	5.46	0.26	5.00	504,299	5.24	5.53	5.10	8.21	4.20	-1.28
1104	2022-04-27	5.20	0.30	-5.45	596,006	5.49	5.57	5.13	8.01	-5.28	0.77
1103	2022-04-26	5.50	0.01	0.18	1,014,311	5.41	5.53	5.24	5.36	1.66	-0.18
1102	2022-04-25	5.49	0.09	1.67	637,468	5.32	5.58	5.25	6.20	3.20	-1.46
1101	2022-04-22	5.40	0.15	2.86	756,834	5.25	5.58	5.11	8.95	2.86	-1.48
1100	2022-04-21	5.25	0.10	-1.87	387,262	5.40	5.47	5.13	6.30	-2.78	0.00
1099	2022-04-20	5.35	0.22	-3.95	428,059	5.64	5.79	5.31	8.51	-5.14	0.93
1098	2022-04-19	5.57	0.34	6.50	478,983	5.25	5.74	5.15	11.24	6.10	1.26
1097	2022-04-18	5.23	0.17	-3.15	472,665	5.40	5.42	5.18	4.44	-3.15	0.38
1096	2022-04-15	5.40	0.00	0.00	367,985	5.63	5.64	5.37	4.80	-4.09	0.00
1095	2022-04-14	5.40	0.21	-3.74	371,678	5.63	5.65	5.37	4.97	-4.09	4.26
1094	2022-04-13	5.61	0.25	4.66	466,627	5.39	5.71	5.29	7.79	4.08	0.36
1093	2022-04-12	5.36	0.10	-1.83	567,506	5.54	5.64	5.28	6.50	-3.25	0.56
1092	2022-04-11	5.46	0.22	-3.87	481,838	5.60	5.73	5.43	5.36	-2.50	1.47
1091	2022-04-08	5.68	0.30	-5.02	628,807	5.98	6.00	5.67	5.52	-5.02	-1.41
1090	2022-04-07	5.98	0.01	0.17	885,367	5.94	6.02	5.80	3.70	0.67	0.00
1089	2022-04-06	5.97	0.39	-6.13	1,005,742	6.25	6.30	5.80	8.00	-4.48	-0.50
1088	2022-04-05	6.36	0.30	-4.50	523,591	6.61	6.68	6.34	5.14	-3.78	-1.73
1087	2022-04-04	6.66	0.10	1.52	454,597	6.58	6.87	6.40	7.14	1.22	-0.75
1086	2022-04-01	6.56	0.20	-2.96	411,118	6.79	6.84	6.42	6.19	-3.39	0.30
1085	2022-03-31	6.76	0.27	-3.84	440,600	7.02	7.03	6.75	3.99	-3.70	0.44
1084	2022-03-30	7.03	0.41	-5.51	293,415	7.42	7.49	7.01	6.47	-5.26	-0.14
1083	2022-03-29	7.44	0.21	2.90	673,736	7.37	7.58	7.26	4.34	0.95	-0.27
1082	2022-03-28	7.23	0.06	0.84	398,727	7.18	7.33	6.95	5.29	0.70	1.94
1081	2022-03-25	7.17	0.56	-7.24	425,620	7.73	7.73	6.95	10.09	-7.24	0.14
1080	2022-03-24	7.73	0.19	2.52	306,097	7.55	7.74	7.39	4.64	2.38	0.00
1079	2022-03-23	7.54	0.29	4.00	340,889	7.14	7.67	7.11	7.84	5.60	0.13
1078	2022-03-22	7.25	0.05	-0.68	528,894	7.30	7.56	7.22	4.66	-0.68	-1.52
1077	2022-03-21	7.30	0.21	-2.80	452,329	7.47	7.47	7.16	4.15	-2.28	0.00
1076	2022-03-18	7.51	0.50	7.13	665,057	6.92	7.62	6.92	10.12	8.53	-0.53
1075	2022-03-17	7.01	0.31	4.63	474,760	6.62	7.03	6.62	6.19	5.89	-1.28
1074	2022-03-16	6.70	0.13	1.98	632,704	6.75	6.92	6.59	4.89	-0.74	-1.19
1073	2022-03-15	6.57	0.32	5.12	428,344	6.32	6.57	6.29	4.43	3.96	2.74
1072	2022-03-14	6.25	0.36	-5.45	344,809	6.56	6.65	6.21	6.71	-4.73	1.12
1071	2022-03-11	6.61	0.31	-4.48	230,676	6.94	6.94	6.60	4.90	-4.76	-0.76
1070	2022-03-10	6.92	0.08	-1.14	296,614	6.84	6.92	6.64	4.09	1.17	0.29
1069	2022-03-09	7.00	0.19	2.79	386,384	6.97	7.15	6.93	3.16	0.43	-2.29
1068	2022-03-08	6.81	0.06	-0.87	454,879	6.90	7.01	6.74	3.91	-1.30	2.35
1067	2022-03-07	6.87	0.11	-1.58	426,701	7.00	7.01	6.73	4.00	-1.86	0.44
1066	2022-03-04	6.98	0.29	-3.99	276,054	7.15	7.25	6.90	4.90	-2.38	0.29
1065	2022-03-03	7.27	0.15	-2.02	360,797	7.46	7.46	7.05	5.50	-2.55	-1.65
1064	2022-03-02	7.42	0.10	-1.33	536,427	7.47	7.60	7.20	5.35	-0.67	0.54
1063	2022-03-01	7.52	0.33	4.59	568,483	7.22	7.71	7.22	6.79	4.16	-0.66
1062	2022-02-28	7.19	0.11	-1.51	581,573	7.27	7.37	6.94	5.91	-1.10	0.42
1061	2022-02-25	7.30	0.15	2.10	829,134	7.45	8.11	7.14	13.02	-2.01	-0.41
1060	2022-02-24	7.15	0.50	7.52	362,549	6.38	7.21	6.26	14.89	12.07	4.20
1059	2022-02-23	6.65	0.06	-0.89	315,973	6.79	6.88	6.61	3.98	-2.06	-4.06
1058	2022-02-22	6.71	0.13	-1.90	365,945	6.75	6.90	6.55	5.19	-0.59	1.19
1057	2022-02-18	6.84	0.21	-2.98	271,143	6.94	7.20	6.82	5.48	-1.44	-1.32
1056	2022-02-17	7.05	0.18	-2.49	237,139	7.18	7.25	6.96	4.04	-1.81	-1.56
1055	2022-02-16	7.23	0.06	0.84	288,296	7.11	7.30	6.90	5.63	1.69	-0.69
1054	2022-02-15	7.17	0.45	6.70	280,509	6.83	7.17	6.83	4.98	4.98	-0.84
1053	2022-02-14	6.72	0.24	3.70	322,170	6.50	6.98	6.41	8.77	3.38	1.64
1052	2022-02-11	6.48	0.02	0.31	417,828	6.45	6.67	6.35	4.96	0.47	0.31
1051	2022-02-10	6.46	0.19	-2.86	371,380	6.41	6.75	6.39	5.62	0.78	-0.15
1050	2022-02-09	6.65	0.11	1.68	327,009	6.65	6.70	6.47	3.46	0.00	-3.61
1049	2022-02-08	6.54	0.17	2.67	273,928	6.36	6.60	6.26	5.35	2.83	1.68
1048	2022-02-07	6.37	0.01	-0.16	312,632	6.38	6.61	6.21	6.27	-0.16	-0.16
1047	2022-02-05	6.38	0.00	0.00	389,417	6.39	6.62	6.16	7.20	-0.16	0.00
1046	2022-02-04	6.38	0.00	0.00	389,417	6.39	6.62	6.16	7.20	-0.16	0.16
1045	2022-02-03	6.38	0.38	-5.62	438,990	6.51	6.73	6.31	6.45	-2.00	0.16
1044	2022-02-02	6.76	0.55	-7.52	328,202	7.29	7.31	6.74	7.82	-7.27	-3.70
1043	2022-02-01	7.31	0.11	1.53	394,928	7.26	7.33	6.94	5.37	0.69	-0.27
1042	2022-01-31	7.20	0.70	10.77	615,355	6.52	7.21	6.50	10.89	10.43	0.83
1041	2022-01-28	6.50	0.32	5.18	385,949	6.18	6.51	6.05	7.44	5.18	0.31
1040	2022-01-27	6.18	0.20	-3.13	541,244	6.46	6.59	6.11	7.43	-4.33	0.00
1039	2022-01-26	6.38	0.38	-5.62	413,891	6.95	7.07	6.34	10.50	-8.20	1.25
1038	2022-01-25	6.76	0.10	1.50	401,543	6.48	6.88	6.38	7.72	4.32	2.81
1037	2022-01-24	6.66	0.00	0.00	944,940	6.51	6.70	6.07	9.68	2.30	-2.70
1036	2022-01-21	6.66	0.36	-5.13	731,838	6.92	7.18	6.65	7.66	-3.76	-2.25
1035	2022-01-20	7.02	0.14	2.03	558,042	6.92	7.51	6.92	8.53	1.45	-1.42
1034	2022-01-19	6.88	0.62	-8.27	636,296	7.50	7.67	6.86	10.80	-8.27	0.58
1033	2022-01-18	7.50	0.35	-4.46	397,227	7.74	7.94	7.47	6.07	-3.10	0.00
1032	2022-01-14	7.85	0.24	3.15	476,359	7.48	7.90	7.41	6.55	4.95	-1.40
1031	2022-01-13	7.61	0.09	-1.17	452,641	7.67	7.87	7.44	5.61	-0.78	-1.71
1030	2022-01-12	7.70	0.13	-1.66	405,946	7.93	8.10	7.59	6.43	-2.90	-0.39
1029	2022-01-11	7.83	0.31	4.12	624,355	7.47	7.87	7.40	6.29	4.82	1.28
1028	2022-01-10	7.52	0.00	0.00	728,113	7.39	7.52	7.12	5.41	1.76	-0.66
1027	2022-01-07	7.52	0.14	-1.83	951,700	7.81	7.89	7.27	7.94	-3.71	-1.73
1026	2022-01-06	7.66	1.09	-12.46	1,349,155	7.92	7.98	7.35	7.95	-3.28	1.96
1025	2022-01-05	8.75	0.76	-7.99	362,257	9.44	9.63	8.72	9.64	-7.31	-9.49
1024	2022-01-04	9.51	0.49	-4.90	342,442	10.05	10.11	9.45	6.57	-5.37	-0.74
1023	2022-01-03	10.00	0.22	2.25	354,716	9.90	10.02	9.55	4.75	1.01	0.50
1022	2021-12-31	9.78	0.03	-0.31	344,891	9.75	10.01	9.73	2.87	0.31	1.23
1021	2021-12-30	9.81	0.01	0.10	369,247	9.76	10.26	9.76	5.12	0.51	-0.61
1020	2021-12-29	9.80	0.11	-1.11	238,855	9.93	9.97	9.67	3.02	-1.31	-0.41
1019	2021-12-28	9.91	0.19	-1.88	214,592	10.00	10.31	9.88	4.30	-0.90	0.20
1018	2021-12-27	10.10	0.16	-1.56	195,071	10.27	10.44	10.07	3.60	-1.66	-0.99
1017	2021-12-23	10.26	0.29	2.91	318,707	10.01	10.37	9.90	4.70	2.50	0.10
1016	2021-12-22	9.97	0.15	1.53	216,444	9.76	10.00	9.64	3.69	2.15	0.40
1015	2021-12-21	9.82	0.21	2.19	306,209	9.78	9.99	9.67	3.27	0.41	-0.61
1014	2021-12-20	9.61	0.09	-0.93	369,875	9.43	9.79	9.32	4.98	1.91	1.77
1013	2021-12-17	9.70	1.05	12.14	1,663,533	8.50	9.73	8.34	16.35	14.12	-2.78
1012	2021-12-16	8.65	0.27	-3.03	756,035	8.80	9.27	8.55	8.18	-1.70	-1.73
1011	2021-12-15	8.92	0.45	5.31	1,045,026	8.33	9.03	7.96	12.85	7.08	-1.35
1010	2021-12-14	8.47	0.56	-6.20	1,543,707	8.23	8.64	7.80	10.21	2.92	-1.65
1009	2021-12-13	9.03	1.01	-10.06	680,385	9.81	9.87	8.91	9.79	-7.95	-8.86
1008	2021-12-10	10.04	0.16	-1.57	197,769	10.29	10.43	10.00	4.18	-2.43	-2.29
1007	2021-12-09	10.20	0.59	-5.47	317,126	10.63	10.74	10.14	5.64	-4.05	0.88
1006	2021-12-08	10.79	0.30	2.86	455,917	10.42	11.02	10.40	5.95	3.55	-1.48
1005	2021-12-07	10.49	0.03	0.29	433,928	10.78	10.78	10.40	3.53	-2.69	-0.67
1004	2021-12-06	10.46	0.30	2.95	452,172	10.35	10.79	10.03	7.34	1.06	3.06
1003	2021-12-03	10.16	0.28	-2.68	431,666	10.38	10.49	9.93	5.39	-2.12	1.87
1002	2021-12-02	10.44	0.39	3.88	340,626	10.05	10.53	9.91	6.17	3.88	-0.57
1001	2021-12-01	10.05	0.49	-4.65	414,077	10.83	10.86	10.04	7.57	-7.20	0.00
1000	2021-11-30	10.54	0.46	-4.18	849,007	10.76	11.14	10.54	5.58	-2.04	2.75
999	2021-11-29	11.00	0.53	5.06	542,995	10.72	11.01	10.48	4.94	2.61	-2.18
998	2021-11-26	10.47	0.58	-5.25	359,548	10.75	10.86	10.12	6.88	-2.60	2.39
997	2021-11-24	11.05	0.17	-1.52	396,291	11.02	11.44	11.02	3.81	0.27	-2.71
996	2021-11-23	11.22	0.46	-3.94	441,333	11.59	11.76	11.15	5.26	-3.19	-1.78
995	2021-11-22	11.68	0.23	-1.93	550,615	11.99	12.04	11.52	4.34	-2.59	-0.77
994	2021-11-19	11.91	0.28	-2.30	460,785	12.04	12.36	11.85	4.24	-1.08	0.67
993	2021-11-18	12.19	0.35	-2.79	677,139	12.47	12.67	11.66	8.10	-2.25	-1.23
992	2021-11-17	12.54	0.02	0.16	893,537	12.44	13.28	12.15	9.08	0.80	-0.56
991	2021-11-16	12.52	1.12	9.82	1,067,169	11.69	12.60	11.28	11.29	7.10	-0.64
990	2021-11-15	11.40	1.64	16.80	2,903,950	10.31	11.99	10.30	16.39	10.57	2.54
989	2021-11-12	9.76	0.32	3.39	575,367	9.40	9.83	9.22	6.49	3.83	5.64
988	2021-11-11	9.44	0.01	0.11	257,019	9.38	9.52	9.24	2.99	0.64	-0.42
987	2021-11-10	9.43	0.69	-6.82	428,204	9.96	10.06	9.37	6.93	-5.32	-0.53
986	2021-11-09	10.12	0.39	4.01	339,173	9.83	10.25	9.69	5.70	2.95	-1.58
985	2021-11-08	9.73	0.22	-2.21	555,126	10.07	10.18	9.53	6.45	-3.38	1.03
984	2021-11-05	9.95	0.25	2.58	419,077	9.86	10.12	9.68	4.46	0.91	1.21
983	2021-11-04	9.70	0.20	-2.02	278,888	9.92	10.25	9.67	5.85	-2.22	1.65
982	2021-11-03	9.90	0.20	2.06	460,976	9.56	10.13	9.30	8.68	3.56	0.20
981	2021-11-02	9.70	0.11	-1.12	398,031	9.74	9.76	9.50	2.67	-0.41	-1.44
980	2021-11-01	9.81	0.74	8.16	477,736	9.08	9.84	9.07	8.48	8.04	-0.71
979	2021-10-29	9.07	0.20	2.25	335,567	8.93	9.10	8.80	3.36	1.57	0.11
978	2021-10-28	8.87	0.15	1.72	294,707	8.85	8.97	8.53	4.97	0.23	0.68
977	2021-10-27	8.72	0.14	1.63	364,940	8.51	8.77	8.47	3.53	2.47	1.49
976	2021-10-26	8.58	0.02	0.23	221,711	8.64	8.78	8.55	2.66	-0.69	-0.82
975	2021-10-25	8.56	0.19	-2.17	287,285	8.76	8.79	8.53	2.97	-2.28	0.93
974	2021-10-22	8.75	0.25	-2.78	260,127	8.93	9.03	8.58	5.04	-2.02	0.11
973	2021-10-21	9.00	0.08	-0.88	222,093	9.08	9.29	8.88	4.52	-0.88	-0.78
972	2021-10-20	9.08	0.35	-3.71	231,303	9.42	9.57	9.04	5.63	-3.61	0.00
971	2021-10-19	9.43	0.87	10.16	504,951	8.57	9.43	8.57	10.04	10.04	-0.11
970	2021-10-18	8.56	0.04	0.47	902,316	8.50	8.69	8.46	2.71	0.71	0.12
969	2021-10-15	8.52	0.38	-4.27	2,451,588	9.10	9.32	8.50	9.01	-6.37	-0.23
968	2021-10-14	8.90	0.17	1.95	284,168	8.86	9.04	8.76	3.16	0.45	2.25
967	2021-10-13	8.73	0.11	1.28	504,453	8.58	8.88	8.54	3.96	1.75	1.49
966	2021-10-12	8.62	0.02	-0.23	490,821	8.62	8.82	8.43	4.52	0.00	-0.46
965	2021-10-11	8.64	0.23	-2.59	424,046	8.75	9.02	8.63	4.46	-1.26	-0.23
964	2021-10-08	8.87	0.15	-1.66	352,614	8.99	9.05	8.79	2.89	-1.33	-1.35
963	2021-10-07	9.02	0.75	9.07	650,108	8.42	9.10	8.24	10.21	7.13	-0.33
962	2021-10-06	8.27	1.08	-11.55	951,604	9.13	9.19	8.19	10.95	-9.42	1.81
961	2021-10-05	9.35	0.18	-1.89	357,014	9.52	9.63	9.29	3.57	-1.79	-2.35
960	2021-10-04	9.53	0.04	-0.42	487,595	9.50	9.62	9.17	4.74	0.32	-0.10
959	2021-10-01	9.57	0.12	1.27	459,030	9.46	9.67	9.13	5.71	1.16	-0.73
958	2021-09-30	9.45	0.29	3.17	1,030,489	9.40	9.62	9.05	6.06	0.53	0.11
957	2021-09-29	9.16	0.46	-4.78	608,679	9.68	9.84	9.02	8.47	-5.37	2.62
956	2021-09-28	9.62	0.45	-4.47	664,190	10.00	10.20	9.61	5.90	-3.80	0.62
955	2021-09-27	10.07	0.20	-1.95	569,545	10.29	10.32	9.86	4.47	-2.14	-0.70
954	2021-09-24	10.27	0.85	-7.64	659,633	11.08	11.12	10.18	8.48	-7.31	0.19
953	2021-09-23	11.12	0.08	0.72	464,736	11.10	11.33	11.01	2.88	0.18	-0.36
952	2021-09-22	11.04	0.33	3.08	457,833	10.73	11.38	10.73	6.06	2.89	0.54
951	2021-09-21	10.71	0.24	-2.19	348,662	11.00	11.12	10.69	3.91	-2.64	0.19
950	2021-09-20	10.95	0.34	-3.01	383,829	10.99	11.09	10.68	3.73	-0.36	0.46
949	2021-09-17	11.29	0.30	2.73	1,363,065	11.03	11.31	10.80	4.62	2.36	-2.66
948	2021-09-16	10.99	0.06	-0.54	464,681	11.09	11.20	10.83	3.34	-0.90	0.36
947	2021-09-15	11.05	0.61	-5.23	554,545	11.59	11.65	11.01	5.52	-4.66	0.36
946	2021-09-14	11.66	0.64	-5.20	323,871	12.45	12.57	11.52	8.43	-6.35	-0.60
945	2021-09-13	12.30	0.21	1.74	367,925	12.09	12.34	11.77	4.71	1.74	1.22
944	2021-09-10	12.09	0.19	-1.55	269,417	12.28	12.39	12.06	2.69	-1.55	0.00
943	2021-09-09	12.28	0.15	-1.21	255,161	12.34	12.58	12.27	2.51	-0.49	0.00
942	2021-09-08	12.43	0.33	-2.59	272,780	12.57	12.75	12.31	3.50	-1.11	-0.72
941	2021-09-07	12.76	0.32	-2.45	332,019	13.00	13.35	12.73	4.77	-1.85	-1.49
940	2021-09-03	13.08	0.10	0.77	348,866	13.06	13.30	12.82	3.68	0.15	-0.61
939	2021-09-02	12.98	0.19	1.49	451,103	12.79	13.12	12.76	2.81	1.49	0.62
938	2021-09-01	12.79	0.59	4.84	473,884	12.22	12.88	12.22	5.40	4.66	0.00
937	2021-08-31	12.20	0.44	3.74	328,512	11.75	12.34	11.75	5.02	3.83	0.16
936	2021-08-30	11.76	0.04	-0.34	235,863	11.83	12.13	11.72	3.47	-0.59	-0.09
935	2021-08-27	11.80	0.26	2.25	459,306	11.50	11.98	11.50	4.17	2.61	0.25
934	2021-08-26	11.54	0.16	-1.37	347,476	11.68	11.75	11.44	2.65	-1.20	-0.35
933	2021-08-25	11.70	0.03	0.26	550,412	11.65	11.89	11.49	3.43	0.43	-0.17
932	2021-08-24	11.67	0.17	1.48	526,593	11.52	11.81	11.45	3.13	1.30	-0.17
931	2021-08-23	11.50	0.32	2.86	274,221	11.30	11.63	11.22	3.63	1.77	0.17
930	2021-08-20	11.18	0.54	5.08	272,672	10.59	11.21	10.59	5.85	5.57	1.07
929	2021-08-19	10.64	0.06	-0.56	321,025	10.60	10.77	10.50	2.55	0.38	-0.47
928	2021-08-18	10.70	0.30	-2.73	284,282	10.88	11.03	10.68	3.22	-1.65	-0.93
927	2021-08-17	11.00	0.29	-2.57	391,413	11.14	11.14	10.82	2.87	-1.26	-1.09
926	2021-08-16	11.29	0.62	-5.21	582,544	11.86	11.90	11.23	5.65	-4.81	-1.33
925	2021-08-13	11.91	0.67	-5.33	377,084	12.62	12.62	11.88	5.86	-5.63	-0.42
924	2021-08-12	12.58	0.02	-0.16	425,911	12.49	12.76	12.29	3.76	0.72	0.32
923	2021-08-11	12.60	0.27	-2.10	163,815	12.94	12.94	12.26	5.26	-2.63	-0.87
922	2021-08-10	12.87	0.03	0.23	397,305	12.72	13.09	12.60	3.85	1.18	0.54
921	2021-08-09	12.84	0.23	-1.76	269,211	13.22	13.30	12.82	3.63	-2.87	-0.93
920	2021-08-06	13.07	0.47	3.73	644,632	12.72	13.38	12.57	6.37	2.75	1.15
919	2021-08-05	12.60	0.26	-2.02	256,630	13.04	13.04	12.46	4.45	-3.37	0.95
918	2021-08-04	12.86	0.43	3.46	455,933	12.37	12.93	12.00	7.52	3.96	1.40
917	2021-08-03	12.43	0.12	0.97	429,202	12.31	12.47	11.97	4.06	0.97	-0.48
916	2021-08-02	12.31	0.04	0.33	208,143	12.25	12.61	12.15	3.76	0.49	0.00
915	2021-07-30	12.27	0.30	-2.39	369,515	12.46	12.62	12.15	3.77	-1.52	-0.16
914	2021-07-29	12.57	0.02	0.16	127,498	12.64	12.79	12.49	2.37	-0.55	-0.88
913	2021-07-28	12.55	0.11	0.88	270,706	12.58	12.75	12.21	4.29	-0.24	0.72
912	2021-07-27	12.44	0.09	0.73	275,275	12.23	12.45	11.99	3.76	1.72	1.13
911	2021-07-26	12.35	0.34	-2.68	301,113	12.70	12.78	12.19	4.65	-2.76	-0.97
910	2021-07-23	12.69	0.11	-0.86	263,091	12.90	12.90	12.44	3.57	-1.63	0.08
909	2021-07-22	12.80	0.32	-2.44	283,058	13.11	13.15	12.68	3.59	-2.36	0.78
908	2021-07-21	13.12	0.40	3.14	259,205	12.84	13.19	12.84	2.73	2.18	-0.08
907	2021-07-20	12.72	0.52	4.26	299,993	12.28	12.95	12.20	6.11	3.58	0.94
906	2021-07-19	12.20	0.07	0.58	239,912	11.95	12.27	11.75	4.35	2.09	0.66
905	2021-07-16	12.13	0.07	0.58	200,511	12.36	12.60	12.04	4.53	-1.86	-1.48
904	2021-07-15	12.06	0.19	-1.55	221,689	12.18	12.32	11.86	3.78	-0.99	2.49
903	2021-07-14	12.25	0.34	-2.70	187,200	12.70	12.85	12.18	5.28	-3.54	-0.57
902	2021-07-13	12.59	0.29	-2.25	277,292	12.73	12.82	12.48	2.67	-1.10	0.87
901	2021-07-12	12.88	0.34	2.71	282,564	12.54	12.89	12.37	4.15	2.71	-1.16
900	2021-07-09	12.54	0.17	1.37	205,206	12.35	12.69	12.22	3.81	1.54	0.00
899	2021-07-08	12.37	0.41	-3.21	327,489	12.54	12.91	12.19	5.74	-1.36	-0.16
898	2021-07-07	12.78	0.10	0.79	283,456	12.71	12.98	12.69	2.28	0.55	-1.88
897	2021-07-06	12.68	0.33	-2.54	208,632	13.02	13.09	12.55	4.15	-2.61	0.24
896	2021-07-02	13.01	0.35	-2.62	184,550	13.43	13.45	12.95	3.72	-3.13	0.08
895	2021-07-01	13.36	0.16	1.21	252,128	13.20	13.47	13.06	3.11	1.21	0.52
894	2021-06-30	13.20	0.04	0.30	295,198	12.93	13.31	12.80	3.94	2.09	0.00
893	2021-06-29	13.16	0.14	1.08	315,208	13.24	13.53	13.01	3.93	-0.60	-1.75
892	2021-06-28	13.02	0.36	-2.69	451,196	13.31	13.35	12.78	4.28	-2.18	1.69
891	2021-06-25	13.38	0.52	-3.74	1,716,863	13.91	14.09	13.33	5.46	-3.81	-0.52
890	2021-06-24	13.90	0.57	-3.94	572,204	14.54	14.67	13.72	6.53	-4.40	0.07
889	2021-06-23	14.47	0.23	-1.56	293,965	14.76	14.86	14.39	3.18	-1.96	0.48
888	2021-06-22	14.70	0.00	0.00	199,171	14.74	14.81	14.41	2.71	-0.27	0.41
887	2021-06-21	14.70	0.22	1.52	346,310	14.49	14.92	14.27	4.49	1.45	0.27
886	2021-06-18	14.48	0.76	-4.99	1,010,547	15.24	15.46	14.21	8.20	-4.99	0.07
885	2021-06-17	15.24	0.72	4.96	552,207	14.52	15.32	14.47	5.85	4.96	0.00
884	2021-06-16	14.52	0.07	0.48	362,681	14.41	14.76	14.21	3.82	0.76	0.00
883	2021-06-15	14.45	0.05	0.35	327,462	14.39	14.58	14.14	3.06	0.42	-0.28
882	2021-06-14	14.40	0.03	-0.21	397,350	14.54	14.66	14.30	2.48	-0.96	-0.07
881	2021-06-11	14.43	0.18	-1.23	359,364	14.06	14.70	14.05	4.62	2.63	0.76
880	2021-06-10	14.61	0.18	-1.22	330,064	14.75	14.83	14.43	2.71	-0.95	-3.76
879	2021-06-09	14.79	1.25	-7.79	633,464	16.13	16.13	14.58	9.61	-8.31	-0.27
878	2021-06-08	16.04	0.89	5.87	838,732	15.46	16.20	15.06	7.37	3.75	0.56
877	2021-06-07	15.15	1.23	8.84	902,560	13.99	15.20	13.99	8.65	8.29	2.05
876	2021-06-04	13.92	0.87	-5.88	438,271	14.82	14.89	13.91	6.61	-6.07	0.50
875	2021-06-03	14.79	0.96	6.94	800,911	13.68	14.87	13.56	9.58	8.11	0.20
874	2021-06-02	13.83	0.24	-1.71	699,181	14.16	14.44	13.47	6.85	-2.33	-1.08
873	2021-06-01	14.07	0.16	1.15	407,847	14.04	14.15	13.55	4.27	0.21	0.64
872	2021-05-28	13.91	0.36	-2.52	435,435	14.40	14.65	13.75	6.25	-3.40	0.93
871	2021-05-27	14.27	0.25	-1.72	1,110,559	14.60	14.60	13.69	6.23	-2.26	0.91
870	2021-05-26	14.52	0.65	4.69	709,115	14.33	15.14	14.22	6.42	1.33	0.55
869	2021-05-25	13.87	0.60	4.52	528,842	13.48	13.98	13.31	4.97	2.89	3.32
868	2021-05-24	13.27	0.19	-1.41	1,384,900	13.20	13.38	12.38	7.58	0.53	1.58
867	2021-05-21	13.46	0.51	-3.65	381,713	14.29	14.29	13.33	6.72	-5.81	-1.93
866	2021-05-20	13.97	0.67	5.04	497,552	13.51	14.25	13.48	5.70	3.40	2.29
865	2021-05-19	13.30	0.21	-1.55	448,054	13.23	13.50	12.94	4.23	0.53	1.58
864	2021-05-18	13.51	0.46	3.52	570,447	13.04	13.63	13.00	4.83	3.60	-2.07
863	2021-05-17	13.05	0.96	-6.85	949,870	13.94	13.95	13.04	6.53	-6.38	-0.08
862	2021-05-14	14.01	2.29	19.54	2,004,278	13.38	15.01	13.00	15.02	4.71	-0.50
861	2021-05-13	11.72	0.59	5.30	845,609	11.42	11.83	11.34	4.29	2.63	14.16
860	2021-05-12	11.13	0.17	1.55	584,711	11.02	11.21	10.76	4.08	1.00	2.61
859	2021-05-11	10.96	0.65	6.30	573,216	10.04	10.97	9.95	10.16	9.16	0.55
858	2021-05-10	10.31	0.29	-2.74	664,461	10.75	10.75	10.03	6.70	-4.09	-2.62
857	2021-05-07	10.60	0.02	-0.19	367,669	10.68	11.19	10.57	5.81	-0.75	1.42
856	2021-05-06	10.62	0.08	-0.75	550,862	10.78	10.96	10.25	6.59	-1.48	0.56
855	2021-05-05	10.70	0.46	-4.12	450,754	11.14	11.35	10.68	6.01	-3.95	0.75
854	2021-05-04	11.16	0.48	-4.12	377,902	11.50	11.63	11.15	4.17	-2.96	-0.18
853	2021-05-03	11.64	0.34	-2.84	326,535	12.18	12.20	11.54	5.42	-4.43	-1.20
852	2021-04-30	11.98	0.19	-1.56	401,740	12.06	12.33	11.90	3.57	-0.66	1.67
851	2021-04-29	12.17	0.36	-2.87	329,524	12.69	12.76	12.08	5.36	-4.10	-0.90
850	2021-04-28	12.53	0.08	0.64	347,275	12.32	12.74	12.32	3.41	1.70	1.28
849	2021-04-27	12.45	0.25	-1.97	399,296	12.73	12.89	12.34	4.32	-2.20	-1.04
848	2021-04-26	12.70	0.05	0.40	190,482	12.80	12.92	12.54	2.97	-0.78	0.24
847	2021-04-23	12.65	0.35	2.85	163,798	12.39	12.72	12.28	3.55	2.10	1.19
846	2021-04-22	12.30	0.51	-3.98	259,370	12.95	13.16	12.29	6.72	-5.02	0.73
845	2021-04-21	12.81	0.41	3.31	329,942	12.48	12.89	12.21	5.45	2.64	1.09
844	2021-04-20	12.40	0.43	-3.35	306,111	12.68	13.04	12.14	7.10	-2.21	0.65
843	2021-04-19	12.83	0.56	-4.18	291,844	13.34	13.34	12.67	5.02	-3.82	-1.17
842	2021-04-16	13.39	0.08	0.60	179,211	13.45	13.65	13.32	2.45	-0.45	-0.37
841	2021-04-15	13.31	0.48	-3.48	168,951	13.91	13.98	13.30	4.89	-4.31	1.05
840	2021-04-14	13.79	0.15	1.10	168,518	13.56	14.03	13.51	3.83	1.70	0.87
839	2021-04-13	13.64	0.19	-1.37	193,353	13.77	13.90	13.49	2.98	-0.94	-0.59
838	2021-04-12	13.83	0.16	-1.14	106,555	14.02	14.07	13.66	2.92	-1.36	-0.43
837	2021-04-09	13.99	0.21	1.52	260,511	13.73	14.12	13.57	4.01	1.89	0.21
836	2021-04-08	13.78	0.06	-0.43	158,492	14.00	14.13	13.68	3.21	-1.57	-0.36
835	2021-04-07	13.84	0.54	-3.76	197,624	14.37	14.50	13.82	4.73	-3.69	1.16
834	2021-04-06	14.38	0.61	-4.07	180,034	14.83	14.97	14.30	4.52	-3.03	-0.07
833	2021-04-05	14.99	0.44	3.02	245,496	14.98	15.06	14.51	3.67	0.07	-1.07
832	2021-04-01	14.55	0.23	1.61	1,047,233,856	14.33	14.78	14.32	3.21	1.54	2.96
831	2021-03-31	14.32	0.73	5.37	382,826	13.59	14.47	13.69	5.74	5.37	0.07
830	2021-03-30	13.59	0.21	-1.52	359,312	13.65	13.84	13.41	3.15	-0.44	0.00
829	2021-03-29	13.80	0.12	-0.86	3,186,999,936	13.92	14.16	13.75	2.95	-0.86	-1.09
828	2021-03-26	13.92	0.16	1.16	460,486	13.98	14.09	13.57	3.72	-0.43	0.00
827	2021-03-25	13.76	0.00	0.00	421,030	13.68	14.03	13.40	4.61	0.58	1.60
826	2021-03-24	13.76	0.86	-5.88	458,837	14.62	14.96	13.66	8.89	-5.88	-0.58
825	2021-03-23	14.62	0.27	1.88	429,933	14.12	14.81	14.12	4.89	3.54	0.00
824	2021-03-22	14.35	0.11	-0.76	337,628	14.41	14.63	14.12	3.54	-0.42	-1.60
823	2021-03-19	14.46	0.20	-1.36	800,265	14.70	15.08	14.26	5.58	-1.63	-0.35
822	2021-03-18	14.66	1.23	-7.74	431,415	15.71	15.74	14.59	7.32	-6.68	0.27
821	2021-03-17	15.89	0.07	-0.44	368,061	15.77	15.99	15.60	2.47	0.76	-1.13
820	2021-03-16	15.96	0.25	1.59	416,280	15.58	16.11	15.46	4.17	2.44	-1.19
819	2021-03-15	15.71	0.85	-5.13	516,153	16.36	16.76	15.41	8.25	-3.97	-0.83
818	2021-03-12	16.56	0.41	2.54	620,290	16.18	16.66	15.48	7.29	2.35	-1.21
817	2021-03-11	16.15	0.95	6.25	943,211	16.14	16.30	15.53	4.77	0.06	0.19
816	2021-03-10	15.20	0.13	0.86	653,289	15.25	15.65	14.88	5.05	-0.33	6.18
815	2021-03-09	15.07	0.43	2.94	474,014	14.97	15.31	14.85	3.07	0.67	1.19
814	2021-03-08	14.64	0.10	-0.68	458,701	15.03	15.07	14.56	3.39	-2.59	2.25
813	2021-03-05	14.74	0.18	-1.21	604,573	15.01	15.12	13.76	9.06	-1.80	1.97
812	2021-03-04	14.92	0.41	-2.67	838,619	15.40	15.83	14.50	8.64	-3.12	0.60
811	2021-03-03	15.33	0.82	-5.08	644,375	16.10	16.45	15.31	7.08	-4.78	0.46
810	2021-03-02	16.15	0.80	-4.72	608,969	16.89	17.05	16.11	5.57	-4.38	-0.31

VVNT Investment Calculator

This calculator shows the potential of VVNT stock.
Just pick a start date, end date and click Calculate.

Ticker:

VVNT

Date start:

2017-12-11 open

Date end:

2023-02-23 close

Duration:

5 years 75 days

Trading days:

1,308

There are no history of "VVNT" dividends

BUY

Your initial investment on 2017-12-11 open

1,000.00

Shares bought: 102.56

Stock price: 9.75

SELL

Value on 2023-02-23 close

1,148.72

NET: +148.72

ROI: +14.87% (1.15x)

Annualised: +2.70% (1.03x)

Stock price: 11.20

Duration: 5 years 75 days

Trading days: 1,308

Click here to calculate the HIGHEST and LOWEST values of your investment.

VVNT Monthly statistics

This section shows monthly performance of VVNT stock.
There are 63 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	11.99 2023-02-08	10.96 2023-02-23	11.97 2023-02-01	11.20 2023-02-23	-6.43	0.17	-8.44
2023 January	20	11.98 2023-01-31	11.90 2023-01-09	11.90 2023-01-03	11.98 2023-01-31	0.67	0.67	0.00
2022 December	19	11.93 2022-12-29	8.70 2022-12-05	9.28 2022-12-01	11.90 2022-12-30	28.23	28.56	-6.25
2022 November	21	10.44 2022-11-16	6.63 2022-11-08	7.79 2022-11-01	9.28 2022-11-30	19.13	34.02	-14.89
2022 October	21	7.90 2022-10-27	5.95 2022-10-11	6.66 2022-10-03	7.65 2022-10-31	14.86	18.62	-10.66
2022 September	21	7.41 2022-09-09	6.13 2022-09-01	6.14 2022-09-01	6.58 2022-09-30	7.17	20.68	-0.16
2022 August	23	6.95 2022-08-16	4.61 2022-08-01	4.72 2022-08-01	6.26 2022-08-31	32.63	47.25	-2.33
2022 July	20	4.90 2022-07-28	3.30 2022-07-05	3.48 2022-07-01	4.78 2022-07-29	37.36	40.80	-5.17
2022 June	21	6.80 2022-06-06	3.26 2022-06-29	5.98 2022-06-01	3.48 2022-06-30	-41.81	13.71	-45.48
2022 May	21	6.59 2022-05-04	5.15 2022-05-02	5.22 2022-05-02	5.96 2022-05-31	14.18	26.25	-1.34
2022 April	21	6.87 2022-04-04	5.10 2022-04-28	6.79 2022-04-01	5.24 2022-04-29	-22.83	1.18	-24.89
2022 March	23	7.74 2022-03-24	6.21 2022-03-14	7.22 2022-03-01	6.76 2022-03-31	-6.37	7.20	-13.99
2022 February	20	8.11 2022-02-25	6.16 2022-02-05	7.26 2022-02-01	7.19 2022-02-28	-0.96	11.71	-15.15
2022 January	20	10.11 2022-01-04	6.05 2022-01-28	9.90 2022-01-03	7.20 2022-01-31	-27.27	2.12	-38.89
2021 December	22	11.02 2021-12-08	7.80 2021-12-14	10.83 2021-12-01	9.78 2021-12-31	-9.70	1.75	-27.98
2021 November	21	13.28 2021-11-17	9.07 2021-11-01	9.08 2021-11-01	10.54 2021-11-30	16.08	46.26	-0.11
2021 October	21	9.67 2021-10-01	8.19 2021-10-06	9.46 2021-10-01	9.07 2021-10-29	-4.12	2.22	-13.42
2021 September	21	13.35 2021-09-07	9.02 2021-09-29	12.22 2021-09-01	9.45 2021-09-30	-22.67	9.25	-26.19
2021 August	22	13.38 2021-08-06	10.50 2021-08-19	12.25 2021-08-02	12.20 2021-08-31	-0.41	9.22	-14.29
2021 July	21	13.47 2021-07-01	11.75 2021-07-19	13.20 2021-07-01	12.27 2021-07-30	-7.05	2.05	-10.98
2021 June	22	16.20 2021-06-08	12.78 2021-06-28	14.04 2021-06-01	13.20 2021-06-30	-5.98	15.38	-8.97
2021 May	20	15.14 2021-05-26	9.95 2021-05-11	12.18 2021-05-03	13.91 2021-05-28	14.20	24.30	-18.31
2021 April	21	15.06 2021-04-05	11.90 2021-04-30	14.33 2021-04-01	11.98 2021-04-30	-16.40	5.09	-16.96
2021 March	23	17.67 2021-03-01	13.40 2021-03-25	17.48 2021-03-01	14.32 2021-03-31	-18.08	1.09	-23.34
2021 February	19	20.29 2021-02-02	16.22 2021-02-26	18.85 2021-02-01	17.00 2021-02-26	-9.81	7.64	-13.95
2021 January	19	25.10 2021-01-13	18.62 2021-01-29	20.85 2021-01-04	18.89 2021-01-29	-9.40	20.38	-10.70
2020 December	22	23.73 2020-12-07	20.31 2020-12-29	22.23 2020-12-01	20.75 2020-12-31	-6.66	6.75	-8.64
2020 November	20	22.23 2020-11-30	15.60 2020-11-02	15.87 2020-11-02	22.03 2020-11-30	38.82	40.08	-1.70
2020 October	22	20.07 2020-10-13	15.27 2020-10-30	17.03 2020-10-01	15.55 2020-10-30	-8.69	17.85	-10.33
2020 September	21	18.60 2020-09-10	15.58 2020-09-08	17.61 2020-09-01	17.08 2020-09-30	-3.01	5.62	-11.53
2020 August	21	20.09 2020-08-14	15.26 2020-08-03	15.51 2020-08-03	17.75 2020-08-31	14.44	29.53	-1.61
2020 July	22	17.60 2020-07-02	14.81 2020-07-31	17.40 2020-07-01	15.35 2020-07-31	-11.78	1.15	-14.89
2020 June	22	18.37 2020-06-23	11.51 2020-06-01	11.54 2020-06-01	17.33 2020-06-30	50.17	59.19	-0.26
2020 May	20	13.48 2020-05-12	10.08 2020-05-06	10.40 2020-05-01	11.50 2020-05-29	10.58	29.62	-3.08
2020 April	21	12.91 2020-04-02	9.07 2020-04-21	12.39 2020-04-01	10.40 2020-04-30	-16.06	4.20	-26.80
2020 March	22	32.00 2020-03-10	8.51 2020-03-20	18.90 2020-03-02	12.54 2020-03-31	-33.65	69.31	-54.97
2020 February	19	20.82 2020-02-28	12.58 2020-02-10	16.40 2020-02-03	19.08 2020-02-28	16.34	26.95	-23.29
2020 January	21	23.86 2020-01-30	9.68 2020-01-16	10.25 2020-01-02	16.66 2020-01-31	62.54	132.78	-5.56
2019 December	21	10.45 2019-12-16	9.26 2019-12-13	10.24 2019-12-02	10.29 2019-12-31	0.49	2.05	-9.57
2019 November	20	10.30 2019-11-01	10.20 2019-11-21	10.30 2019-11-01	10.25 2019-11-29	-0.49	0.00	-0.97
2019 October	23	10.71 2019-10-14	10.24 2019-10-30	10.34 2019-10-01	10.27 2019-10-31	-0.68	3.58	-0.97
2019 September	20	10.37 2019-09-16	10.23 2019-09-04	10.25 2019-09-03	10.33 2019-09-30	0.78	1.17	-0.20
2019 August	22	10.26 2019-08-27	10.20 2019-08-23	10.24 2019-08-01	10.25 2019-08-30	0.10	0.20	-0.39
2019 July	22	10.25 2019-07-29	10.16 2019-07-02	10.18 2019-07-01	10.24 2019-07-31	0.59	0.69	-0.20
2019 June	20	10.20 2019-06-28	10.15 2019-06-05	10.15 2019-06-03	10.20 2019-06-28	0.49	0.49	0.00
2019 May	22	10.15 2019-05-31	10.09 2019-05-13	10.11 2019-05-01	10.15 2019-05-31	0.40	0.40	-0.20
2019 April	21	10.15 2019-04-23	9.99 2019-04-09	10.06 2019-04-01	10.11 2019-04-30	0.50	0.89	-0.70
2019 March	21	10.08 2019-03-29	9.93 2019-03-07	10.05 2019-03-01	10.08 2019-03-29	0.30	0.30	-1.19
2019 February	19	10.15 2019-02-14	9.95 2019-02-01	9.95 2019-02-01	10.07 2019-02-28	1.21	2.01	0.00
2019 January	21	9.97 2019-01-29	9.82 2019-01-02	9.82 2019-01-02	9.92 2019-01-31	1.02	1.53	0.00
2018 December	19	9.91 2018-12-24	9.65 2018-12-24	9.90 2018-12-03	9.82 2018-12-31	-0.81	0.10	-2.53
2018 November	21	9.90 2018-11-30	9.81 2018-11-14	9.86 2018-11-01	9.90 2018-11-30	0.41	0.41	-0.51
2018 October	23	9.90 2018-10-30	9.73 2018-10-03	9.75 2018-10-01	9.82 2018-10-31	0.72	1.54	-0.21
2018 September	19	9.80 2018-09-20	9.72 2018-09-24	9.77 2018-09-04	9.75 2018-09-28	-0.20	0.31	-0.51
2018 August	23	9.85 2018-08-21	9.71 2018-08-27	9.72 2018-08-01	9.80 2018-08-31	0.82	1.34	-0.10
2018 July	21	9.75 2018-07-30	9.68 2018-07-11	9.68 2018-07-02	9.72 2018-07-31	0.41	0.72	0.00
2018 June	21	9.75 2018-06-29	9.66 2018-06-13	9.74 2018-06-01	9.68 2018-06-29	-0.62	0.10	-0.82
2018 May	22	9.74 2018-05-31	9.62 2018-05-03	9.66 2018-05-01	9.74 2018-05-31	0.83	0.83	-0.41
2018 April	21	9.80 2018-04-24	9.57 2018-04-24	9.75 2018-04-02	9.65 2018-04-30	-1.03	0.51	-1.85
2018 March	21	9.80 2018-03-29	9.57 2018-03-06	9.57 2018-03-01	9.75 2018-03-29	1.88	2.40	0.00
2018 February	19	9.90 2018-02-06	9.49 2018-02-16	9.70 2018-02-01	9.57 2018-02-28	-1.34	2.06	-2.16
2018 January	21	9.82 2018-01-19	9.68 2018-01-05	9.73 2018-01-02	9.70 2018-01-31	-0.31	0.92	-0.51
2017 December	14	9.90 2017-12-13	9.65 2017-12-26	9.75 2017-12-11	9.70 2017-12-29	-0.51	1.54	-1.03

VVNT Dividends

This table shows historical dividends paid by VVNT.

There are no VVNT dividends to display.

VVNT Stock Splits

This table shows VVNT stock splits.

There are no VVNT stock splits to display.

VVNT Basic Information

Ticker, symbol:

VVNT
Full title:

Vivint Smart Home Inc
First trading day:

2017-12-11
Last trading day:

2023-02-23
Total trading days:

1,309
Last close price:

11.20 (+1.00%)
Market cap:

4.76B
Stock Exchange:

NYSE
Sector:

Technology
Industry:

EDP Services
VVNT CEO:

Mr. Todd R. Pedersen
Full-time employees:

5,750
Address:

375 Park Avenue, Suite 2607
New York City
NEW YORK
84604
Description:

Vivint Smart Home, Inc., together with its subsidiaries, engages in the sale, installation, servicing, and monitoring of smart home and security systems primarily in the United States and Canada. The company's smart home platform includes cloud-enabled smart home operating systems; Vivint Assist, an AI-driven smart home automation and assistance software; software-enabled smart home devices; and tech-enabled services to educate, manage, and support the smart home. It also offers other devices, including control panel, security cameras and smoke alarms, door and window sensors, door locks, motion and tilt sensors, glass break detectors, key fobs, medical pendants, carbon monoxide detectors, flood sensors, and lamp modules. The company's solutions enable subscribers to interact with various aspects of home with voice or mobile device, including engaging with people at front door, and viewing live and recorded video inside and outside homes; and control thermostats, locks, lights, and garage doors, as well as managing movement of families, friends, and strangers. As of March 31, 2020, its smart home platform had approximately 1.5 million subscribers and managed approximately 20 million in-home devices. It markets its products through direct-to-home, inside sales channels, and retail partnerships programs. The company was founded in 1999 and is headquartered in Provo, Utah.
Website:

https://www.vivint.com/
Phone number:

18017058011

Best intraday sessions of VVNT

This table shows top 100 best intraday sessions of VVNT.

Position	Date	Percentage
1	2020-01-29	47.36
2	2020-03-11	21.65
3	2020-03-02	20.95
4	2022-05-04	18.07
5	2020-03-04	17.45
6	2021-12-17	14.12
7	2022-02-24	12.07
8	2022-05-12	11.76
9	2022-06-02	11.70
10	2021-11-15	10.57
11	2020-03-23	10.50
12	2022-01-31	10.43
13	2020-05-08	10.29
14	2022-11-09	10.04
15	2021-10-19	10.04
16	2020-02-12	9.66
17	2021-05-11	9.16
18	2020-09-09	9.00
19	2022-03-18	8.53
20	2021-06-07	8.29
21	2020-02-13	8.22
22	2022-08-05	8.16
23	2021-06-03	8.11
24	2020-03-27	8.07
25	2021-11-01	8.04
26	2020-03-10	7.77
27	2022-05-23	7.71
28	2022-10-19	7.67
29	2020-11-05	7.56
30	2020-08-04	7.25
31	2022-09-08	7.15
32	2021-10-07	7.13
33	2021-11-16	7.10
34	2020-03-31	7.09
35	2020-01-22	7.08
36	2022-07-20	7.08
37	2021-12-15	7.08
38	2022-11-10	6.99
39	2020-01-30	6.59
40	2020-06-30	6.45
41	2022-07-05	6.34
42	2021-01-08	6.31
43	2020-02-19	6.25
44	2020-11-25	6.21
45	2022-10-21	6.20
46	2020-10-01	6.17
47	2022-04-19	6.10
48	2020-06-24	6.04
49	2022-08-10	6.00
50	2022-11-15	5.89
51	2022-03-17	5.89
52	2020-02-14	5.86
53	2022-11-17	5.83
54	2020-03-30	5.76
55	2020-02-05	5.61
56	2022-03-23	5.60
57	2021-08-20	5.57
58	2021-02-01	5.52
59	2020-03-24	5.45
60	2022-08-12	5.44
61	2021-01-12	5.44
62	2021-03-31	5.37
63	2022-09-28	5.26
64	2021-01-06	5.24
65	2022-09-01	5.21
66	2022-08-25	5.21
67	2022-01-28	5.18
68	2022-08-23	5.05
69	2022-06-17	5.03
70	2022-10-13	4.99
71	2022-02-15	4.98
72	2022-05-27	4.96
73	2021-06-17	4.96
74	2022-01-14	4.95
75	2021-01-07	4.93
76	2020-10-02	4.87
77	2022-01-11	4.82
78	2020-02-25	4.82
79	2022-09-14	4.80
80	2022-09-07	4.78
81	2020-06-01	4.77
82	2019-12-13	4.75
83	2022-11-30	4.74
84	2020-12-08	4.73
85	2020-12-22	4.73
86	2021-05-14	4.71
87	2021-09-01	4.66
88	2020-06-17	4.49
89	2021-02-18	4.32
90	2022-01-25	4.32
91	2020-11-27	4.28
92	2020-09-29	4.26
93	2020-06-02	4.22
94	2020-07-16	4.21
95	2022-04-28	4.20
96	2022-03-01	4.16
97	2020-05-04	4.11
98	2022-07-15	4.10
99	2020-09-17	4.09
100	2022-04-13	4.08

Worst intraday sessions of VVNT

This table shows the worst 100 intraday sessions of VVNT.

Position	Date	Percentage
1	2020-03-16	-45.57
2	2022-06-10	-16.28
3	2022-05-10	-13.51
4	2020-02-03	-13.11
5	2020-03-09	-13.07
6	2020-06-23	-11.48
7	2020-03-03	-10.68
8	2022-06-28	-10.39
9	2021-10-06	-9.42
10	2022-06-08	-9.34
11	2020-05-13	-9.29
12	2020-02-10	-9.22
13	2020-03-18	-8.92
14	2020-03-17	-8.39
15	2020-02-28	-8.36
16	2020-08-11	-8.34
17	2021-06-09	-8.31
18	2022-10-18	-8.30
19	2022-01-19	-8.27
20	2021-01-19	-8.21
21	2022-01-26	-8.20
22	2021-12-13	-7.95
23	2020-03-13	-7.65
24	2020-02-04	-7.55
25	2020-04-08	-7.52
26	2020-04-20	-7.44
27	2020-08-24	-7.38
28	2022-01-05	-7.31
29	2021-09-24	-7.31
30	2022-02-02	-7.27
31	2022-03-25	-7.24
32	2021-12-01	-7.20
33	2022-11-16	-7.09
34	2020-03-25	-7.04
35	2022-05-18	-6.91
36	2022-11-18	-6.79
37	2020-12-09	-6.77
38	2021-03-18	-6.68
39	2020-08-14	-6.48
40	2022-11-07	-6.42
41	2021-05-17	-6.38
42	2021-10-15	-6.37
43	2021-09-14	-6.35
44	2020-04-03	-6.21
45	2021-06-04	-6.07
46	2020-04-30	-5.88
47	2021-03-24	-5.88
48	2020-09-04	-5.81
49	2021-05-21	-5.81
50	2021-08-13	-5.63
51	2022-05-24	-5.56
52	2020-04-07	-5.51
53	2021-09-29	-5.37
54	2022-01-04	-5.37
55	2021-11-10	-5.32
56	2022-11-02	-5.30
57	2022-04-27	-5.28
58	2022-03-30	-5.26
59	2020-04-15	-5.19
60	2022-10-14	-5.15
61	2022-05-11	-5.15
62	2022-07-22	-5.14
63	2022-04-20	-5.14
64	2022-06-09	-5.11
65	2020-12-28	-5.03
66	2021-02-10	-5.03
67	2021-04-22	-5.02
68	2022-04-08	-5.02
69	2020-07-13	-5.02
70	2021-06-18	-4.99
71	2022-06-16	-4.98
72	2020-11-23	-4.89
73	2022-05-16	-4.86
74	2021-08-16	-4.81
75	2020-01-21	-4.80
76	2021-03-03	-4.78
77	2022-03-11	-4.76
78	2022-03-14	-4.73
79	2020-05-06	-4.72
80	2021-09-15	-4.66
81	2019-12-17	-4.64
82	2022-11-22	-4.60
83	2022-06-13	-4.58
84	2022-04-06	-4.48
85	2020-10-14	-4.44
86	2020-02-06	-4.43
87	2021-05-03	-4.43
88	2022-10-07	-4.43
89	2022-09-23	-4.40
90	2021-06-24	-4.40
91	2021-03-02	-4.38
92	2020-01-17	-4.35
93	2022-01-27	-4.33
94	2021-01-20	-4.33
95	2021-01-04	-4.32
96	2021-04-15	-4.31
97	2019-10-14	-4.30
98	2020-04-02	-4.29
99	2020-10-06	-4.29
100	2020-05-18	-4.24

Best after-hours sessions of VVNT

This table shows top 100 best after-hours sessions of VVNT.

Position	Date	Percentage
1	2022-12-05	32.26
2	2021-05-13	14.16
3	2020-01-17	11.62
4	2020-03-05	11.11
5	2020-03-16	10.48
6	2022-11-08	9.57
7	2019-12-18	8.88
8	2020-02-27	8.72
9	2020-09-08	7.50
10	2020-04-07	6.33
11	2020-05-11	6.27
12	2021-03-10	6.18
13	2020-04-06	5.92
14	2020-08-13	5.75
15	2021-11-12	5.64
16	2020-05-14	5.61
17	2020-04-24	5.54
18	2020-02-05	5.53
19	2020-01-29	5.20
20	2022-11-09	5.09
21	2020-07-21	4.96
22	2020-06-04	4.94
23	2020-05-12	4.83
24	2020-03-23	4.52
25	2020-01-15	4.50
26	2020-04-21	4.47
27	2020-08-06	4.46
28	2020-04-17	4.44
29	2022-04-14	4.26
30	2022-02-24	4.20
31	2020-04-01	4.14
32	2019-10-11	3.98
33	2021-01-06	3.97
34	2020-02-04	3.97
35	2020-05-04	3.85
36	2020-03-24	3.78
37	2020-08-12	3.75
38	2020-11-06	3.72
39	2020-03-09	3.70
40	2020-03-25	3.66
41	2021-05-25	3.32
42	2020-02-20	3.20
43	2020-03-12	3.13
44	2020-05-26	3.13
45	2021-12-06	3.06
46	2022-05-09	3.04
47	2020-05-07	3.04
48	2022-10-03	2.99
49	2020-06-05	2.98
50	2022-11-17	2.97
51	2021-04-01	2.96
52	2022-07-25	2.87
53	2021-02-26	2.82
54	2022-01-25	2.81
55	2020-03-02	2.80
56	2022-07-18	2.77
57	2022-06-17	2.77
58	2022-11-14	2.75
59	2021-11-30	2.75
60	2022-03-15	2.74
61	2020-02-06	2.67
62	2022-09-26	2.64
63	2022-05-16	2.64
64	2022-07-14	2.63
65	2021-09-29	2.62
66	2020-04-23	2.61
67	2021-05-12	2.61
68	2020-08-10	2.60
69	2020-02-19	2.54
70	2021-11-15	2.54
71	2021-07-15	2.49
72	2020-05-22	2.45
73	2021-11-26	2.39
74	2020-01-24	2.39
75	2022-03-08	2.35
76	2020-05-15	2.34
77	2022-06-03	2.32
78	2021-05-20	2.29
79	2021-03-08	2.25
80	2021-10-14	2.25
81	2020-06-09	2.17
82	2020-01-21	2.09
83	2020-03-19	2.07
84	2018-02-05	2.06
85	2020-10-30	2.06
86	2021-06-07	2.05
87	2022-10-17	2.04
88	2020-06-01	1.99
89	2021-03-05	1.97
90	2022-01-06	1.96
91	2020-06-02	1.95
92	2022-03-28	1.94
93	2022-08-05	1.93
94	2020-08-07	1.89
95	2020-11-02	1.88
96	2021-12-03	1.87
97	2022-06-23	1.83
98	2022-10-31	1.83
99	2021-10-06	1.81
100	2022-10-14	1.81

Worst after-hours sessions of VVNT

This table shows the worst 100 after-hours sessions of VVNT.

Position	Date	Percentage
1	2020-03-11	-14.05
2	2020-01-30	-13.66
3	2020-03-10	-10.33
4	2022-01-05	-9.49
5	2021-02-24	-9.33
6	2021-12-13	-8.86
7	2020-03-27	-6.98
8	2021-01-14	-5.47
9	2022-09-12	-5.04
10	2022-06-10	-5.03
11	2020-06-10	-4.93
12	2020-03-26	-4.84
13	2023-02-17	-4.54
14	2020-03-13	-4.50
15	2020-04-08	-4.24
16	2022-02-23	-4.06
17	2021-06-10	-3.76
18	2022-02-02	-3.70
19	2022-07-12	-3.69
20	2022-02-09	-3.61
21	2020-03-04	-3.47
22	2020-03-30	-3.38
23	2020-02-21	-3.32
24	2020-03-17	-3.17
25	2022-08-19	-3.11
26	2019-12-12	-3.04
27	2020-03-18	-3.01
28	2022-12-01	-2.99
29	2022-06-09	-2.97
30	2020-04-20	-2.92
31	2021-12-17	-2.78
32	2022-11-16	-2.73
33	2021-01-26	-2.72
34	2021-11-24	-2.71
35	2022-01-24	-2.70
36	2020-01-23	-2.70
37	2020-09-18	-2.70
38	2022-05-17	-2.69
39	2021-09-17	-2.66
40	2021-05-10	-2.62
41	2022-10-04	-2.60
42	2022-06-21	-2.53
43	2022-05-06	-2.52
44	2020-02-03	-2.46
45	2021-02-19	-2.45
46	2022-09-28	-2.43
47	2020-04-13	-2.43
48	2020-10-01	-2.38
49	2021-10-05	-2.35
50	2022-08-16	-2.35
51	2020-12-18	-2.34
52	2022-10-18	-2.34
53	2022-06-29	-2.31
54	2022-09-19	-2.31
55	2022-03-09	-2.29
56	2021-12-10	-2.29
57	2022-01-21	-2.25
58	2022-09-15	-2.24
59	2022-09-22	-2.23
60	2022-06-15	-2.19
61	2021-11-29	-2.18
62	2022-07-13	-2.12
63	2021-05-18	-2.07
64	2022-08-26	-2.05
65	2022-05-27	-2.03
66	2022-05-04	-2.01
67	2020-02-07	-1.98
68	2021-05-21	-1.93
69	2022-08-31	-1.92
70	2021-07-07	-1.88
71	2022-05-23	-1.87
72	2021-11-23	-1.78
73	2021-06-29	-1.75
74	2022-04-05	-1.73
75	2022-01-07	-1.73
76	2021-12-16	-1.73
77	2022-01-13	-1.71
78	2022-06-02	-1.69
79	2020-07-29	-1.69
80	2021-12-14	-1.65
81	2022-03-03	-1.65
82	2020-12-09	-1.64
83	2021-03-22	-1.60
84	2021-11-09	-1.58
85	2022-09-14	-1.58
86	2021-01-08	-1.58
87	2022-06-06	-1.56
88	2020-01-31	-1.56
89	2022-02-17	-1.56
90	2022-03-22	-1.52
91	2020-10-27	-1.52
92	2021-01-21	-1.51
93	2020-09-04	-1.50
94	2021-09-07	-1.49
95	2020-03-20	-1.48
96	2021-12-08	-1.48
97	2022-04-22	-1.48
98	2021-07-16	-1.48
99	2020-11-16	-1.47
100	2022-04-25	-1.46

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:52:55

VVNT information

Full title

Vivint Smart Home Inc
First trading day

2017-12-11
Last trading day

2023-02-23
Total trading days

1,309
Last close price

11.20 (+1.00%)
Market cap

4.76B
Stock Exchange

NYSE
Sector

Technology
Industry

EDP Services
VVNT CEO

Mr. Todd R. Pedersen
Full-time employees

5,750
Address

375 Park Avenue, Suite 2607
New York City
NEW YORK
84604
Website

https://www.vivint.com/
Phone number

18017058011
Description

Vivint Smart Home, Inc., together with its subsidiaries, engages in the sale, installation, servicing, and monitoring of smart home and security systems primarily in the United States and Canada. The company's smart home platform includes cloud-enabled smart home operating systems; Vivint Assist, an AI-driven smart home automation and assistance software; software-enabled smart home devices; and tech-enabled services to educate, manage, and support the smart home. It also offers other devices, including control panel, security cameras and smoke alarms, door and window sensors, door locks, motion and tilt sensors, glass break detectors, key fobs, medical pendants, carbon monoxide detectors, flood sensors, and lamp modules. The company's solutions enable subscribers to interact with various aspects of home with voice or mobile device, including engaging with people at front door, and viewing live and recorded video inside and outside homes; and control thermostats, locks, lights, and garage doors, as well as managing movement of families, friends, and strangers. As of March 31, 2020, its smart home platform had approximately 1.5 million subscribers and managed approximately 20 million in-home devices. It markets its products through direct-to-home, inside sales channels, and retail partnerships programs. The company was founded in 1999 and is headquartered in Provo, Utah.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

141 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...