VVNT stock analysis of February 23, 2023

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
11.20 close price
1309 trading day
Previous trading day
2023-02-22

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
or
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)

February 23rd, 2023 in VVNT timeline More insights

1309th
trading day out of 1309
in entire VVNT history
 
100.00%
Progress:
1309 1309
Latest
trading
day
497
days ago
or
1 year 132 days
Thursday
8th week in 2023
36th
trading day in 2023
16th
in 2023 February

VVNT Dividends by February 23, 2023

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 by February 23, 2023

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.

VVNT Stock Price Ranges on February 23, 2023More insights

5D
24%
Price range 5D
Time period:
2023-02-16 to 2023-02-23
VVNT close price: 11.20
Min: 10.96   Max: 11.94
+6.61%
Uptrend potential 5D
If you buy at VVNT close price of 11.20 and sell it when it reaches previous max of 11.94
Time period:
2023-02-16 to 2023-02-23
-2.14%
Downtrend potential 5D
If you buy at VVNT close price of 11.20 and sell it when it reaches previous min of 10.96
Time period:
2023-02-16 to 2023-02-23
1M
23%
Price range 1M
Time period:
2023-01-23 to 2023-02-23
VVNT close price: 11.20
Min: 10.96   Max: 11.99
+7.05%
Uptrend potential 1M
If you buy at VVNT close price of 11.20 and sell it when it reaches previous max of 11.99
Time period:
2023-01-23 to 2023-02-23
-2.14%
Downtrend potential 1M
If you buy at VVNT close price of 11.20 and sell it when it reaches previous min of 10.96
Time period:
2023-01-23 to 2023-02-23
3M
80%
Price range 3M
Time period:
2022-11-23 to 2023-02-23
VVNT close price: 11.20
Min: 8.02   Max: 11.99
+7.05%
Uptrend potential 3M
If you buy at VVNT close price of 11.20 and sell it when it reaches previous max of 11.99
Time period:
2022-11-23 to 2023-02-23
-28.39%
Downtrend potential 3M
If you buy at VVNT close price of 11.20 and sell it when it reaches previous min of 8.02
Time period:
2022-11-23 to 2023-02-23
6M
87%
Price range 6M
Time period:
2022-08-23 to 2023-02-23
VVNT close price: 11.20
Min: 5.74   Max: 11.99
+7.05%
Uptrend potential 6M
If you buy at VVNT close price of 11.20 and sell it when it reaches previous max of 11.99
Time period:
2022-08-23 to 2023-02-23
-48.75%
Downtrend potential 6M
If you buy at VVNT close price of 11.20 and sell it when it reaches previous min of 5.74
Time period:
2022-08-23 to 2023-02-23
1Y
91%
Price range 1Y
Time period:
2022-02-23 to 2023-02-23
VVNT close price: 11.20
Min: 3.26   Max: 11.99
+7.05%
Uptrend potential 1Y
If you buy at VVNT close price of 11.20 and sell it when it reaches previous max of 11.99
Time period:
2022-02-23 to 2023-02-23
-70.89%
Downtrend potential 1Y
If you buy at VVNT close price of 11.20 and sell it when it reaches previous min of 3.26
Time period:
2022-02-23 to 2023-02-23
5Y
28%
Price range 5Y
Time period:
2018-02-23 to 2023-02-23
VVNT close price: 11.20
Min: 3.26   Max: 32.00
+185.71%
Uptrend potential 5Y
If you buy at VVNT close price of 11.20 and sell it when it reaches previous max of 32.00
Time period:
2018-02-23 to 2023-02-23
-70.89%
Downtrend potential 5Y
If you buy at VVNT close price of 11.20 and sell it when it reaches previous min of 3.26
Time period:
2018-02-23 to 2023-02-23
Important dates of VVNT stock
PREVATHATLIPOTODAY5YH5YL1YH1YLYAGOMAGO
There is no next trading day.

Pre-market

2023-02-22 close ⇢ 2023-02-23 open
-0.80%
  • #2 worst pre-market of 2023 so far
  • 2023-02-22 closed at 11.19
  • 2023-02-23 opened at 11.10

Intraday

+0.90%
  • Reached the lowest point in 2023 (so far).
  • #1 best intraday of 2023 so far
  • opened at 11.10 ⇢ closed at 11.20
  • highest at 11.22 ⇢
    +1.08%
  • lowest at 10.96 ⇢
    -1.26%
  • close-to-close ⇢
    +0.09%
No data for post-market.

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:
Date end:
Duration:
5 years 75 days
Trading days:
1,308
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 stock timeline

  • February 23, 2023 was 1309th VVNT trading day out of 1309.
    • It is the latest trading day of VVNT that we have in our database.
  • 2023-02-23 was 1 year 132 days OR 497 days ago.
  • February 23, 2023 was Thursday of 8th week in 2023.
  • 2023-02-23 was 36th trading day in 2023  ⬤  16th trading day in 2023 February.

VVNT Dividends

We have no records that VVNT has paid any dividends in it's entire history.

VVNT stock splits

We have no data that VVNT has any stock splits in it's entire history.

VVNT Price Ranges

This section shows the current VVNT stock close price (11.20) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2023-02-16 ⇢ 2023-02-23
Lowest value
10.96
2023-02-23
Highest value
11.94
2023-02-16
-2.14%
5 Days
Downtrend potential
If you buy VVNT stock at current close price of 11.20 and sell it when it reaches 5 Days lowest value of 10.96, your loss would be -2.14%
24.49%
5 Days
Current progress
The current VVNT stock close price of 11.20 is at 24.49% of 5 Days range
+6.61%
5 Days
Uptrend potential
If you buy VVNT stock at current close price of 11.20 and sell it when it reaches 5 Days highest value of 11.94, your profit would be +6.61%
Current value
11.20
2023-02-23

1 Month

23 trading days
2023-01-23 ⇢ 2023-02-23
Lowest value
10.96
2023-02-23
Highest value
11.99
2023-02-06
-2.14%
1 Month
Downtrend potential
If you buy VVNT stock at current close price of 11.20 and sell it when it reaches 1 Month lowest value of 10.96, your loss would be -2.14%
23.3%
1 Month
Current progress
The current VVNT stock close price of 11.20 is at 23.3% of 1 Month range
+7.05%
1 Month
Uptrend potential
If you buy VVNT stock at current close price of 11.20 and sell it when it reaches 1 Month highest value of 11.99, your profit would be +7.05%
Current value
11.20
2023-02-23

3 Months

60 trading days
2022-11-23 ⇢ 2023-02-23
Lowest value
8.02
2022-11-23
Highest value
11.99
2023-02-06
-28.39%
3 Months
Downtrend potential
If you buy VVNT stock at current close price of 11.20 and sell it when it reaches 3 Months lowest value of 8.02, your loss would be -28.39%
80.1%
3 Months
Current progress
The current VVNT stock close price of 11.20 is at 80.1% of 3 Months range
+7.05%
3 Months
Uptrend potential
If you buy VVNT stock at current close price of 11.20 and sell it when it reaches 3 Months highest value of 11.99, your profit would be +7.05%
Current value
11.20
2023-02-23

6 Months

125 trading days
2022-08-23 ⇢ 2023-02-23
Lowest value
5.74
2022-08-23
Highest value
11.99
2023-02-06
-48.75%
6 Months
Downtrend potential
If you buy VVNT stock at current close price of 11.20 and sell it when it reaches 6 Months lowest value of 5.74, your loss would be -48.75%
87.36%
6 Months
Current progress
The current VVNT stock close price of 11.20 is at 87.36% of 6 Months range
+7.05%
6 Months
Uptrend potential
If you buy VVNT stock at current close price of 11.20 and sell it when it reaches 6 Months highest value of 11.99, your profit would be +7.05%
Current value
11.20
2023-02-23

1 Year

251 trading days
2022-02-23 ⇢ 2023-02-23
Lowest value
3.26
2022-06-29
Highest value
11.99
2023-02-06
-70.89%
1 Year
Downtrend potential
If you buy VVNT stock at current close price of 11.20 and sell it when it reaches 1 Year lowest value of 3.26, your loss would be -70.89%
90.95%
1 Year
Current progress
The current VVNT stock close price of 11.20 is at 90.95% of 1 Year range
+7.05%
1 Year
Uptrend potential
If you buy VVNT stock at current close price of 11.20 and sell it when it reaches 1 Year highest value of 11.99, your profit would be +7.05%
Current value
11.20
2023-02-23

5 Years

1259 trading days
2018-02-23 ⇢ 2023-02-23
Lowest value
3.26
2022-06-29
Highest value
32.00
2020-03-10
-70.89%
5 Years
Downtrend potential
If you buy VVNT stock at current close price of 11.20 and sell it when it reaches 5 Years lowest value of 3.26, your loss would be -70.89%
27.63%
5 Years
Current progress
The current VVNT stock close price of 11.20 is at 27.63% of 5 Years range
+185.71%
5 Years
Uptrend potential
If you buy VVNT stock at current close price of 11.20 and sell it when it reaches 5 Years highest value of 32.00, your profit would be +185.71%
Current value
11.20
2023-02-23

Monthly Highs and Lows of VVNT

This section shows lows and highs of VVNT stock every month.
MonthTrading daysHighLowOpenCloseP/LMax P/LMin P/L
2023 February16
11.99
2023-02-08
10.96
2023-02-23
11.97
2023-02-01
11.20
2023-02-23
-6.430.17-8.44
2023 January20
11.98
2023-01-31
11.90
2023-01-09
11.90
2023-01-03
11.98
2023-01-31
0.670.670.00
2022 December19
11.93
2022-12-29
8.70
2022-12-05
9.28
2022-12-01
11.90
2022-12-30
28.2328.56-6.25
2022 November21
10.44
2022-11-16
6.63
2022-11-08
7.79
2022-11-01
9.28
2022-11-30
19.1334.02-14.89
2022 October21
7.90
2022-10-27
5.95
2022-10-11
6.66
2022-10-03
7.65
2022-10-31
14.8618.62-10.66
2022 September21
7.41
2022-09-09
6.13
2022-09-01
6.14
2022-09-01
6.58
2022-09-30
7.1720.68-0.16
2022 August23
6.95
2022-08-16
4.61
2022-08-01
4.72
2022-08-01
6.26
2022-08-31
32.6347.25-2.33
2022 July20
4.90
2022-07-28
3.30
2022-07-05
3.48
2022-07-01
4.78
2022-07-29
37.3640.80-5.17
2022 June21
6.80
2022-06-06
3.26
2022-06-29
5.98
2022-06-01
3.48
2022-06-30
-41.8113.71-45.48
2022 May21
6.59
2022-05-04
5.15
2022-05-02
5.22
2022-05-02
5.96
2022-05-31
14.1826.25-1.34
2022 April21
6.87
2022-04-04
5.10
2022-04-28
6.79
2022-04-01
5.24
2022-04-29
-22.831.18-24.89
2022 March23
7.74
2022-03-24
6.21
2022-03-14
7.22
2022-03-01
6.76
2022-03-31
-6.377.20-13.99
2022 February20
8.11
2022-02-25
6.16
2022-02-05
7.26
2022-02-01
7.19
2022-02-28
-0.9611.71-15.15
2022 January20
10.11
2022-01-04
6.05
2022-01-28
9.90
2022-01-03
7.20
2022-01-31
-27.272.12-38.89
2021 December22
11.02
2021-12-08
7.80
2021-12-14
10.83
2021-12-01
9.78
2021-12-31
-9.701.75-27.98
2021 November21
13.28
2021-11-17
9.07
2021-11-01
9.08
2021-11-01
10.54
2021-11-30
16.0846.26-0.11
2021 October21
9.67
2021-10-01
8.19
2021-10-06
9.46
2021-10-01
9.07
2021-10-29
-4.122.22-13.42
2021 September21
13.35
2021-09-07
9.02
2021-09-29
12.22
2021-09-01
9.45
2021-09-30
-22.679.25-26.19
2021 August22
13.38
2021-08-06
10.50
2021-08-19
12.25
2021-08-02
12.20
2021-08-31
-0.419.22-14.29
2021 July21
13.47
2021-07-01
11.75
2021-07-19
13.20
2021-07-01
12.27
2021-07-30
-7.052.05-10.98
2021 June22
16.20
2021-06-08
12.78
2021-06-28
14.04
2021-06-01
13.20
2021-06-30
-5.9815.38-8.97
2021 May20
15.14
2021-05-26
9.95
2021-05-11
12.18
2021-05-03
13.91
2021-05-28
14.2024.30-18.31
2021 April21
15.06
2021-04-05
11.90
2021-04-30
14.33
2021-04-01
11.98
2021-04-30
-16.405.09-16.96
2021 March23
17.67
2021-03-01
13.40
2021-03-25
17.48
2021-03-01
14.32
2021-03-31
-18.081.09-23.34
2021 February19
20.29
2021-02-02
16.22
2021-02-26
18.85
2021-02-01
17.00
2021-02-26
-9.817.64-13.95
2021 January19
25.10
2021-01-13
18.62
2021-01-29
20.85
2021-01-04
18.89
2021-01-29
-9.4020.38-10.70
2020 December22
23.73
2020-12-07
20.31
2020-12-29
22.23
2020-12-01
20.75
2020-12-31
-6.666.75-8.64
2020 November20
22.23
2020-11-30
15.60
2020-11-02
15.87
2020-11-02
22.03
2020-11-30
38.8240.08-1.70
2020 October22
20.07
2020-10-13
15.27
2020-10-30
17.03
2020-10-01
15.55
2020-10-30
-8.6917.85-10.33
2020 September21
18.60
2020-09-10
15.58
2020-09-08
17.61
2020-09-01
17.08
2020-09-30
-3.015.62-11.53
2020 August21
20.09
2020-08-14
15.26
2020-08-03
15.51
2020-08-03
17.75
2020-08-31
14.4429.53-1.61
2020 July22
17.60
2020-07-02
14.81
2020-07-31
17.40
2020-07-01
15.35
2020-07-31
-11.781.15-14.89
2020 June22
18.37
2020-06-23
11.51
2020-06-01
11.54
2020-06-01
17.33
2020-06-30
50.1759.19-0.26
2020 May20
13.48
2020-05-12
10.08
2020-05-06
10.40
2020-05-01
11.50
2020-05-29
10.5829.62-3.08
2020 April21
12.91
2020-04-02
9.07
2020-04-21
12.39
2020-04-01
10.40
2020-04-30
-16.064.20-26.80
2020 March22
32.00
2020-03-10
8.51
2020-03-20
18.90
2020-03-02
12.54
2020-03-31
-33.6569.31-54.97
2020 February19
20.82
2020-02-28
12.58
2020-02-10
16.40
2020-02-03
19.08
2020-02-28
16.3426.95-23.29
2020 January21
23.86
2020-01-30
9.68
2020-01-16
10.25
2020-01-02
16.66
2020-01-31
62.54132.78-5.56
2019 December21
10.45
2019-12-16
9.26
2019-12-13
10.24
2019-12-02
10.29
2019-12-31
0.492.05-9.57
2019 November20
10.30
2019-11-01
10.20
2019-11-21
10.30
2019-11-01
10.25
2019-11-29
-0.490.00-0.97
2019 October23
10.71
2019-10-14
10.24
2019-10-30
10.34
2019-10-01
10.27
2019-10-31
-0.683.58-0.97
2019 September20
10.37
2019-09-16
10.23
2019-09-04
10.25
2019-09-03
10.33
2019-09-30
0.781.17-0.20
2019 August22
10.26
2019-08-27
10.20
2019-08-23
10.24
2019-08-01
10.25
2019-08-30
0.100.20-0.39
2019 July22
10.25
2019-07-29
10.16
2019-07-02
10.18
2019-07-01
10.24
2019-07-31
0.590.69-0.20
2019 June20
10.20
2019-06-28
10.15
2019-06-05
10.15
2019-06-03
10.20
2019-06-28
0.490.490.00
2019 May22
10.15
2019-05-31
10.09
2019-05-13
10.11
2019-05-01
10.15
2019-05-31
0.400.40-0.20
2019 April21
10.15
2019-04-23
9.99
2019-04-09
10.06
2019-04-01
10.11
2019-04-30
0.500.89-0.70
2019 March21
10.08
2019-03-29
9.93
2019-03-07
10.05
2019-03-01
10.08
2019-03-29
0.300.30-1.19
2019 February19
10.15
2019-02-14
9.95
2019-02-01
9.95
2019-02-01
10.07
2019-02-28
1.212.010.00
2019 January21
9.97
2019-01-29
9.82
2019-01-02
9.82
2019-01-02
9.92
2019-01-31
1.021.530.00
2018 December19
9.91
2018-12-24
9.65
2018-12-24
9.90
2018-12-03
9.82
2018-12-31
-0.810.10-2.53
2018 November21
9.90
2018-11-30
9.81
2018-11-14
9.86
2018-11-01
9.90
2018-11-30
0.410.41-0.51
2018 October23
9.90
2018-10-30
9.73
2018-10-03
9.75
2018-10-01
9.82
2018-10-31
0.721.54-0.21
2018 September19
9.80
2018-09-20
9.72
2018-09-24
9.77
2018-09-04
9.75
2018-09-28
-0.200.31-0.51
2018 August23
9.85
2018-08-21
9.71
2018-08-27
9.72
2018-08-01
9.80
2018-08-31
0.821.34-0.10
2018 July21
9.75
2018-07-30
9.68
2018-07-11
9.68
2018-07-02
9.72
2018-07-31
0.410.720.00
2018 June21
9.75
2018-06-29
9.66
2018-06-13
9.74
2018-06-01
9.68
2018-06-29
-0.620.10-0.82
2018 May22
9.74
2018-05-31
9.62
2018-05-03
9.66
2018-05-01
9.74
2018-05-31
0.830.83-0.41
2018 April21
9.80
2018-04-24
9.57
2018-04-24
9.75
2018-04-02
9.65
2018-04-30
-1.030.51-1.85
2018 March21
9.80
2018-03-29
9.57
2018-03-06
9.57
2018-03-01
9.75
2018-03-29
1.882.400.00
2018 February19
9.90
2018-02-06
9.49
2018-02-16
9.70
2018-02-01
9.57
2018-02-28
-1.342.06-2.16
2018 January21
9.82
2018-01-19
9.68
2018-01-05
9.73
2018-01-02
9.70
2018-01-31
-0.310.92-0.51
2017 December14
9.90
2017-12-13
9.65
2017-12-26
9.75
2017-12-11
9.70
2017-12-29
-0.511.54-1.03

VVNT best and worst after-hours sessions

This section shows best and worst after-hours sessions of VVNT in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2023
  • Month: 2023 February
PositionDatePercentage
12023-02-160.17
22023-02-210.09
32023-02-10-0.08
42023-02-02-0.17
52023-02-13-0.17
PositionDatePercentage
12023-01-200.34
22023-02-160.17
32023-02-210.09
42023-01-300.08
52023-01-100.08
62023-01-170.08
72023-01-190.08
82023-01-260.08
92023-01-040.08
102023-01-31-0.08
112023-01-09-0.08
122023-01-27-0.08
132023-02-10-0.08
142023-01-18-0.08
152023-01-13-0.08
162023-01-11-0.08
172023-02-13-0.17
182023-02-02-0.17
192023-02-15-0.25
202023-02-09-0.58
212023-02-22-0.80
222023-02-17-4.54
PositionDatePercentage
12022-12-0532.26
22021-05-1314.16
32020-01-1711.62
42020-03-0511.11
52020-03-1610.48
62022-11-089.57
72019-12-188.88
82020-02-278.72
92020-09-087.50
102020-04-076.33
112020-05-116.27
122021-03-106.18
132020-04-065.92
142020-08-135.75
152021-11-125.64
162020-05-145.61
172020-04-245.54
182020-02-055.53
192020-01-295.20
202022-11-095.09
212020-07-214.96
222020-06-044.94
232020-05-124.83
242020-03-234.52
252020-01-154.50
262020-04-214.47
272020-08-064.46
282020-04-174.44
292022-04-144.26
302022-02-244.20
312020-04-014.14
322019-10-113.98
332020-02-043.97
342021-01-063.97
352020-05-043.85
362020-03-243.78
372020-08-123.75
382020-11-063.72
392020-03-093.70
402020-03-253.66
412021-05-253.32
422020-02-203.20
432020-03-123.13
442020-05-263.13
452021-12-063.06
462022-05-093.04
472020-05-073.04
482022-10-032.99
492020-06-052.98
502022-11-172.97
512021-04-012.96
522022-07-252.87
532021-02-262.82
542022-01-252.81
552020-03-022.80
562022-07-182.77
572022-06-172.77
582022-11-142.75
592021-11-302.75
602022-03-152.74
612020-02-062.67
622022-09-262.64
632022-05-162.64
642022-07-142.63
652021-09-292.62
662020-04-232.61
672021-05-122.61
682020-08-102.60
692020-02-192.54
702021-11-152.54
712021-07-152.49
722020-05-222.45
732020-01-242.39
742021-11-262.39
752022-03-082.35
762020-05-152.34
772022-06-032.32
782021-05-202.29
792021-10-142.25
802021-03-082.25
812020-06-092.17
822020-01-212.09
832020-03-192.07
842020-10-302.06
852021-06-072.05
862022-10-172.04
872020-06-011.99
882021-03-051.97
892022-01-061.96
902020-06-021.95
912022-03-281.94
922022-08-051.93
932020-08-071.89
942020-11-021.88
952021-12-031.87
962022-06-231.83
972022-10-311.83
982020-03-031.81
992022-10-141.81
1002021-10-061.81
No data to display.
PositionDatePercentage
12022-12-0532.26
22021-05-1314.16
32020-01-1711.62
42020-03-0511.11
52020-03-1610.48
62022-11-089.57
72019-12-188.88
82020-02-278.72
92020-09-087.50
102020-04-076.33
112020-05-116.27
122021-03-106.18
132020-04-065.92
142020-08-135.75
152021-11-125.64
162020-05-145.61
172020-04-245.54
182020-02-055.53
192020-01-295.20
202022-11-095.09
212020-07-214.96
222020-06-044.94
232020-05-124.83
242020-03-234.52
252020-01-154.50
262020-04-214.47
272020-08-064.46
282020-04-174.44
292022-04-144.26
302022-02-244.20
312020-04-014.14
322019-10-113.98
332021-01-063.97
342020-02-043.97
352020-05-043.85
362020-03-243.78
372020-08-123.75
382020-11-063.72
392020-03-093.70
402020-03-253.66
412021-05-253.32
422020-02-203.20
432020-03-123.13
442020-05-263.13
452021-12-063.06
462022-05-093.04
472020-05-073.04
482022-10-032.99
492020-06-052.98
502022-11-172.97
512021-04-012.96
522022-07-252.87
532021-02-262.82
542022-01-252.81
552020-03-022.80
562022-07-182.77
572022-06-172.77
582022-11-142.75
592021-11-302.75
602022-03-152.74
612020-02-062.67
622022-09-262.64
632022-05-162.64
642022-07-142.63
652021-09-292.62
662020-04-232.61
672021-05-122.61
682020-08-102.60
692020-02-192.54
702021-11-152.54
712021-07-152.49
722020-05-222.45
732021-11-262.39
742020-01-242.39
752022-03-082.35
762020-05-152.34
772022-06-032.32
782021-05-202.29
792021-03-082.25
802021-10-142.25
812020-06-092.17
822020-01-212.09
832020-03-192.07
842018-02-052.06
852020-10-302.06
862021-06-072.05
872022-10-172.04
882020-06-011.99
892021-03-051.97
902022-01-061.96
912020-06-021.95
922022-03-281.94
932022-08-051.93
942020-08-071.89
952020-11-021.88
962021-12-031.87
972022-06-231.83
982022-10-311.83
992021-10-061.81
1002022-10-141.81
PositionDatePercentage
12023-02-17-4.54
22023-02-22-0.80
32023-02-09-0.58
42023-02-15-0.25
52023-02-02-0.17
PositionDatePercentage
12023-02-17-4.54
22023-02-22-0.80
32023-02-09-0.58
42023-02-15-0.25
52023-02-02-0.17
62023-02-13-0.17
72023-01-11-0.08
82023-01-13-0.08
92023-01-18-0.08
102023-02-10-0.08
112023-01-27-0.08
122023-01-09-0.08
132023-01-31-0.08
142023-01-040.08
152023-01-260.08
162023-01-190.08
172023-01-170.08
182023-01-100.08
192023-01-300.08
202023-02-210.09
212023-02-160.17
222023-01-200.34
PositionDatePercentage
12020-03-11-14.05
22020-01-30-13.66
32020-03-10-10.33
42022-01-05-9.49
52021-02-24-9.33
62021-12-13-8.86
72020-03-27-6.98
82021-01-14-5.47
92022-09-12-5.04
102022-06-10-5.03
112020-06-10-4.93
122020-03-26-4.84
132023-02-17-4.54
142020-03-13-4.50
152020-04-08-4.24
162022-02-23-4.06
172021-06-10-3.76
182022-02-02-3.70
192022-07-12-3.69
202022-02-09-3.61
212020-03-04-3.47
222020-03-30-3.38
232020-02-21-3.32
242020-03-17-3.17
252022-08-19-3.11
262019-12-12-3.04
272020-03-18-3.01
282022-12-01-2.99
292022-06-09-2.97
302020-04-20-2.92
312021-12-17-2.78
322022-11-16-2.73
332021-01-26-2.72
342021-11-24-2.71
352022-01-24-2.70
362020-01-23-2.70
372020-09-18-2.70
382022-05-17-2.69
392021-09-17-2.66
402021-05-10-2.62
412022-10-04-2.60
422022-06-21-2.53
432022-05-06-2.52
442020-02-03-2.46
452021-02-19-2.45
462022-09-28-2.43
472020-04-13-2.43
482020-10-01-2.38
492021-10-05-2.35
502022-08-16-2.35
512020-12-18-2.34
522022-10-18-2.34
532022-06-29-2.31
542022-09-19-2.31
552022-03-09-2.29
562021-12-10-2.29
572022-01-21-2.25
582022-09-15-2.24
592022-09-22-2.23
602022-06-15-2.19
612021-11-29-2.18
622022-07-13-2.12
632021-05-18-2.07
642022-08-26-2.05
652022-05-27-2.03
662022-05-04-2.01
672020-02-07-1.98
682021-05-21-1.93
692022-08-31-1.92
702021-07-07-1.88
712022-05-23-1.87
722021-11-23-1.78
732021-06-29-1.75
742022-04-05-1.73
752022-01-07-1.73
762021-12-16-1.73
772022-01-13-1.71
782022-06-02-1.69
792020-07-29-1.69
802021-12-14-1.65
812022-03-03-1.65
822020-12-09-1.64
832021-03-22-1.60
842021-11-09-1.58
852022-09-14-1.58
862021-01-08-1.58
872022-06-06-1.56
882020-01-31-1.56
892022-02-17-1.56
902022-03-22-1.52
912020-10-27-1.52
922021-01-21-1.51
932020-09-04-1.50
942021-09-07-1.49
952020-03-20-1.48
962021-12-08-1.48
972022-04-22-1.48
982021-07-16-1.48
992020-11-16-1.47
1002022-04-25-1.46
No data to display.
PositionDatePercentage
12020-03-11-14.05
22020-01-30-13.66
32020-03-10-10.33
42022-01-05-9.49
52021-02-24-9.33
62021-12-13-8.86
72020-03-27-6.98
82021-01-14-5.47
92022-09-12-5.04
102022-06-10-5.03
112020-06-10-4.93
122020-03-26-4.84
132023-02-17-4.54
142020-03-13-4.50
152020-04-08-4.24
162022-02-23-4.06
172021-06-10-3.76
182022-02-02-3.70
192022-07-12-3.69
202022-02-09-3.61
212020-03-04-3.47
222020-03-30-3.38
232020-02-21-3.32
242020-03-17-3.17
252022-08-19-3.11
262019-12-12-3.04
272020-03-18-3.01
282022-12-01-2.99
292022-06-09-2.97
302020-04-20-2.92
312021-12-17-2.78
322022-11-16-2.73
332021-01-26-2.72
342021-11-24-2.71
352022-01-24-2.70
362020-01-23-2.70
372020-09-18-2.70
382022-05-17-2.69
392021-09-17-2.66
402021-05-10-2.62
412022-10-04-2.60
422022-06-21-2.53
432022-05-06-2.52
442020-02-03-2.46
452021-02-19-2.45
462022-09-28-2.43
472020-04-13-2.43
482020-10-01-2.38
492021-10-05-2.35
502022-08-16-2.35
512020-12-18-2.34
522022-10-18-2.34
532022-06-29-2.31
542022-09-19-2.31
552022-03-09-2.29
562021-12-10-2.29
572022-01-21-2.25
582022-09-15-2.24
592022-09-22-2.23
602022-06-15-2.19
612021-11-29-2.18
622022-07-13-2.12
632021-05-18-2.07
642022-08-26-2.05
652022-05-27-2.03
662022-05-04-2.01
672020-02-07-1.98
682021-05-21-1.93
692022-08-31-1.92
702021-07-07-1.88
712022-05-23-1.87
722021-11-23-1.78
732021-06-29-1.75
742022-04-05-1.73
752022-01-07-1.73
762021-12-16-1.73
772022-01-13-1.71
782022-06-02-1.69
792020-07-29-1.69
802021-12-14-1.65
812022-03-03-1.65
822020-12-09-1.64
832021-03-22-1.60
842021-11-09-1.58
852022-09-14-1.58
862021-01-08-1.58
872022-06-06-1.56
882020-01-31-1.56
892022-02-17-1.56
902022-03-22-1.52
912020-10-27-1.52
922021-01-21-1.51
932020-09-04-1.50
942021-09-07-1.49
952020-03-20-1.48
962021-12-08-1.48
972022-04-22-1.48
982021-07-16-1.48
992020-11-16-1.47
1002022-04-25-1.46

VVNT best and worst intraday sessions

This section shows best and worst intraday sessions of VVNT in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2023
  • Month: 2023 February
PositionDatePercentage
12023-02-230.90
22023-02-100.42
32023-02-150.34
42023-02-070.08
52023-02-160.08
PositionDatePercentage
12023-02-230.90
22023-02-100.42
32023-02-150.34
42023-01-120.17
52023-01-310.17
62023-01-090.17
72023-02-030.08
82023-01-110.08
92023-01-250.08
102023-02-010.08
112023-02-070.08
122023-02-160.08
132023-01-050.08
142023-02-13-0.08
152023-01-24-0.08
162023-01-19-0.08
172023-02-09-0.08
182023-02-14-0.17
192023-01-23-0.17
202023-01-20-0.17
212023-02-17-0.34
222023-02-22-0.62
232023-02-21-0.88
PositionDatePercentage
12020-01-2947.36
22020-03-1121.65
32020-03-0220.95
42022-05-0418.07
52020-03-0417.45
62021-12-1714.12
72022-02-2412.07
82022-05-1211.76
92022-06-0211.70
102021-11-1510.57
112020-03-2310.50
122022-01-3110.43
132020-05-0810.29
142022-11-0910.04
152021-10-1910.04
162020-02-129.66
172021-05-119.16
182020-09-099.00
192022-03-188.53
202021-06-078.29
212020-02-138.22
222022-08-058.16
232021-06-038.11
242020-03-278.07
252021-11-018.04
262020-03-107.77
272022-05-237.71
282022-10-197.67
292020-11-057.56
302020-08-047.25
312022-09-087.15
322021-10-077.13
332021-11-167.10
342020-03-317.09
352020-01-227.08
362022-07-207.08
372021-12-157.08
382022-11-106.99
392020-01-306.59
402020-06-306.45
412022-07-056.34
422021-01-086.31
432020-02-196.25
442020-11-256.21
452022-10-216.20
462020-10-016.17
472022-04-196.10
482020-06-246.04
492022-08-106.00
502022-11-155.89
512022-03-175.89
522020-02-145.86
532022-11-175.83
542020-03-305.76
552020-02-055.61
562022-03-235.60
572021-08-205.57
582021-02-015.52
592020-03-245.45
602022-08-125.44
612021-01-125.44
622021-03-315.37
632022-09-285.26
642021-01-065.24
652022-09-015.21
662022-08-255.21
672022-01-285.18
682022-08-235.05
692022-06-175.03
702022-10-134.99
712022-02-154.98
722022-05-274.96
732021-06-174.96
742022-01-144.95
752021-01-074.93
762020-10-024.87
772022-01-114.82
782020-02-254.82
792022-09-144.80
802022-09-074.78
812020-06-014.77
822019-12-134.75
832022-11-304.74
842020-12-084.73
852020-12-224.73
862021-05-144.71
872021-09-014.66
882020-06-174.49
892021-02-184.32
902022-01-254.32
912020-11-274.28
922020-09-294.26
932020-06-024.22
942020-07-164.21
952022-04-284.20
962022-03-014.16
972020-05-044.11
982022-07-154.10
992020-09-174.09
1002022-04-134.08
No data to display.
PositionDatePercentage
12020-01-2947.36
22020-03-1121.65
32020-03-0220.95
42022-05-0418.07
52020-03-0417.45
62021-12-1714.12
72022-02-2412.07
82022-05-1211.76
92022-06-0211.70
102021-11-1510.57
112020-03-2310.50
122022-01-3110.43
132020-05-0810.29
142022-11-0910.04
152021-10-1910.04
162020-02-129.66
172021-05-119.16
182020-09-099.00
192022-03-188.53
202021-06-078.29
212020-02-138.22
222022-08-058.16
232021-06-038.11
242020-03-278.07
252021-11-018.04
262020-03-107.77
272022-05-237.71
282022-10-197.67
292020-11-057.56
302020-08-047.25
312022-09-087.15
322021-10-077.13
332021-11-167.10
342020-03-317.09
352020-01-227.08
362022-07-207.08
372021-12-157.08
382022-11-106.99
392020-01-306.59
402020-06-306.45
412022-07-056.34
422021-01-086.31
432020-02-196.25
442020-11-256.21
452022-10-216.20
462020-10-016.17
472022-04-196.10
482020-06-246.04
492022-08-106.00
502022-11-155.89
512022-03-175.89
522020-02-145.86
532022-11-175.83
542020-03-305.76
552020-02-055.61
562022-03-235.60
572021-08-205.57
582021-02-015.52
592020-03-245.45
602022-08-125.44
612021-01-125.44
622021-03-315.37
632022-09-285.26
642021-01-065.24
652022-09-015.21
662022-08-255.21
672022-01-285.18
682022-08-235.05
692022-06-175.03
702022-10-134.99
712022-02-154.98
722022-05-274.96
732021-06-174.96
742022-01-144.95
752021-01-074.93
762020-10-024.87
772022-01-114.82
782020-02-254.82
792022-09-144.80
802022-09-074.78
812020-06-014.77
822019-12-134.75
832022-11-304.74
842020-12-084.73
852020-12-224.73
862021-05-144.71
872021-09-014.66
882020-06-174.49
892021-02-184.32
902022-01-254.32
912020-11-274.28
922020-09-294.26
932020-06-024.22
942020-07-164.21
952022-04-284.20
962022-03-014.16
972020-05-044.11
982022-07-154.10
992020-09-174.09
1002022-04-134.08
PositionDatePercentage
12023-02-21-0.88
22023-02-22-0.62
32023-02-17-0.34
42023-02-14-0.17
52023-02-09-0.08
PositionDatePercentage
12023-02-21-0.88
22023-02-22-0.62
32023-02-17-0.34
42023-01-20-0.17
52023-01-23-0.17
62023-02-14-0.17
72023-02-09-0.08
82023-01-19-0.08
92023-01-24-0.08
102023-02-13-0.08
112023-01-050.08
122023-02-160.08
132023-02-030.08
142023-02-070.08
152023-02-010.08
162023-01-250.08
172023-01-110.08
182023-01-090.17
192023-01-310.17
202023-01-120.17
212023-02-150.34
222023-02-100.42
232023-02-230.90
PositionDatePercentage
12020-03-16-45.57
22022-06-10-16.28
32022-05-10-13.51
42020-02-03-13.11
52020-03-09-13.07
62020-06-23-11.48
72020-03-03-10.68
82022-06-28-10.39
92021-10-06-9.42
102022-06-08-9.34
112020-05-13-9.29
122020-02-10-9.22
132020-03-18-8.92
142020-03-17-8.39
152020-02-28-8.36
162020-08-11-8.34
172021-06-09-8.31
182022-10-18-8.30
192022-01-19-8.27
202021-01-19-8.21
212022-01-26-8.20
222021-12-13-7.95
232020-03-13-7.65
242020-02-04-7.55
252020-04-08-7.52
262020-04-20-7.44
272020-08-24-7.38
282022-01-05-7.31
292021-09-24-7.31
302022-02-02-7.27
312022-03-25-7.24
322021-12-01-7.20
332022-11-16-7.09
342020-03-25-7.04
352022-05-18-6.91
362022-11-18-6.79
372020-12-09-6.77
382021-03-18-6.68
392020-08-14-6.48
402022-11-07-6.42
412021-05-17-6.38
422021-10-15-6.37
432021-09-14-6.35
442020-04-03-6.21
452021-06-04-6.07
462020-04-30-5.88
472021-03-24-5.88
482020-09-04-5.81
492021-05-21-5.81
502021-08-13-5.63
512022-05-24-5.56
522020-04-07-5.51
532021-09-29-5.37
542022-01-04-5.37
552021-11-10-5.32
562022-11-02-5.30
572022-04-27-5.28
582022-03-30-5.26
592020-04-15-5.19
602022-10-14-5.15
612022-05-11-5.15
622022-07-22-5.14
632022-04-20-5.14
642022-06-09-5.11
652020-12-28-5.03
662021-02-10-5.03
672021-04-22-5.02
682022-04-08-5.02
692020-07-13-5.02
702021-06-18-4.99
712022-06-16-4.98
722020-11-23-4.89
732022-05-16-4.86
742021-08-16-4.81
752020-01-21-4.80
762021-03-03-4.78
772022-03-11-4.76
782022-03-14-4.73
792020-05-06-4.72
802021-09-15-4.66
812019-12-17-4.64
822022-11-22-4.60
832022-06-13-4.58
842022-04-06-4.48
852020-10-14-4.44
862020-02-06-4.43
872021-05-03-4.43
882022-10-07-4.43
892022-09-23-4.40
902021-06-24-4.40
912021-03-02-4.38
922020-01-17-4.35
932022-01-27-4.33
942021-01-20-4.33
952021-01-04-4.32
962021-04-15-4.31
972019-10-14-4.30
982020-04-02-4.29
992020-10-06-4.29
1002020-05-18-4.24
No data to display.
PositionDatePercentage
12020-03-16-45.57
22022-06-10-16.28
32022-05-10-13.51
42020-02-03-13.11
52020-03-09-13.07
62020-06-23-11.48
72020-03-03-10.68
82022-06-28-10.39
92021-10-06-9.42
102022-06-08-9.34
112020-05-13-9.29
122020-02-10-9.22
132020-03-18-8.92
142020-03-17-8.39
152020-02-28-8.36
162020-08-11-8.34
172021-06-09-8.31
182022-10-18-8.30
192022-01-19-8.27
202021-01-19-8.21
212022-01-26-8.20
222021-12-13-7.95
232020-03-13-7.65
242020-02-04-7.55
252020-04-08-7.52
262020-04-20-7.44
272020-08-24-7.38
282022-01-05-7.31
292021-09-24-7.31
302022-02-02-7.27
312022-03-25-7.24
322021-12-01-7.20
332022-11-16-7.09
342020-03-25-7.04
352022-05-18-6.91
362022-11-18-6.79
372020-12-09-6.77
382021-03-18-6.68
392020-08-14-6.48
402022-11-07-6.42
412021-05-17-6.38
422021-10-15-6.37
432021-09-14-6.35
442020-04-03-6.21
452021-06-04-6.07
462020-04-30-5.88
472021-03-24-5.88
482020-09-04-5.81
492021-05-21-5.81
502021-08-13-5.63
512022-05-24-5.56
522020-04-07-5.51
532021-09-29-5.37
542022-01-04-5.37
552021-11-10-5.32
562022-11-02-5.30
572022-04-27-5.28
582022-03-30-5.26
592020-04-15-5.19
602022-10-14-5.15
612022-05-11-5.15
622022-07-22-5.14
632022-04-20-5.14
642022-06-09-5.11
652020-12-28-5.03
662021-02-10-5.03
672021-04-22-5.02
682022-04-08-5.02
692020-07-13-5.02
702021-06-18-4.99
712022-06-16-4.98
722020-11-23-4.89
732022-05-16-4.86
742021-08-16-4.81
752020-01-21-4.80
762021-03-03-4.78
772022-03-11-4.76
782022-03-14-4.73
792020-05-06-4.72
802021-09-15-4.66
812019-12-17-4.64
822022-11-22-4.60
832022-06-13-4.58
842022-04-06-4.48
852020-10-14-4.44
862020-02-06-4.43
872021-05-03-4.43
882022-10-07-4.43
892022-09-23-4.40
902021-06-24-4.40
912021-03-02-4.38
922020-01-17-4.35
932022-01-27-4.33
942021-01-20-4.33
952021-01-04-4.32
962021-04-15-4.31
972019-10-14-4.30
982020-04-02-4.29
992020-10-06-4.29
1002020-05-18-4.24
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
About Contacts Privacy policy Terms and conditions Cookie policy
Data updated: 2023-02-24 04:52:55
  • Investment calculator
  • Timeline
  • Dividends
  • Stock splits
  • Price ranges
  • Monthly Highs and Lows
  • After Hours sessions
  • Intraday sessions
VVNT Logo, Vivint Smart Home Inc Logo
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 )
93 -- 6 MB -- sph.live
This feature is coming soon!

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

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...
Loading...