Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	18.49	17.8	18.0	17.96	271400.0	17.96
2021-02-12	18.16	17.61	18.0	17.81	222500.0	17.81
2021-02-11	18.73	17.94	18.5	18.05	237800.0	18.05
2021-02-10	19.73	18.48	19.49	18.51	435200.0	18.51
2021-02-09	20.0	19.25	20.0	19.36	196300.0	19.36
2021-02-08	20.09	19.65	19.72	19.94	302300.0	19.94
2021-02-05	20.08	19.4	19.72	19.76	360000.0	19.76
2021-02-04	19.9	19.34	19.84	19.55	293800.0	19.55
2021-02-03	19.9	18.89	19.14	19.88	505000.0	19.88
2021-02-02	20.29	19.37	20.0	19.38	234100.0	19.38
2021-02-01	20.02	18.76	18.85	19.89	263200.0	19.89
2021-01-29	19.93	18.62	19.71	18.89	560600.0	18.89
2021-01-28	19.89	19.01	19.33	19.8	442300.0	19.8
2021-01-27	19.98	19.1	19.68	19.33	400900.0	19.33
2021-01-26	20.87	20.07	20.7	20.23	316000.0	20.23
2021-01-25	20.74	19.71	20.57	20.46	282600.0	20.46
2021-01-22	20.58	19.71	20.19	20.58	290400.0	20.58
2021-01-21	20.76	20.06	20.65	20.5	286400.0	20.5
2021-01-20	21.45	20.17	21.25	20.33	335500.0	20.33
2021-01-19	23.25	20.93	23.03	21.14	699700.0	21.14
2021-01-15	24.17	22.82	23.31	23.08	342800.0	23.08
2021-01-14	24.78	24.04	24.21	24.66	175000.0	24.66
2021-01-13	25.1	23.9	24.88	23.96	194300.0	23.96
2021-01-12	24.71	23.35	23.35	24.62	448300.0	24.62
2021-01-11	23.75	22.67	23.7	23.03	275700.0	23.03
2021-01-08	24.12	22.56	22.65	24.08	346300.0	24.08
2021-01-07	22.85	21.2	21.72	22.79	370900.0	22.79
2021-01-06	21.11	19.38	19.85	20.89	387400.0	20.89
2021-01-05	20.32	19.61	20.01	19.66	259700.0	19.66
2021-01-04	20.85	19.53	20.85	19.95	459200.0	19.95
2020-12-31	21.14	20.7	21.12	20.75	202500.0	20.75
2020-12-30	21.06	20.37	20.79	21.02	180400.0	21.02
2020-12-29	21.63	20.31	21.39	20.75	264700.0	20.75
2020-12-28	22.45	21.26	22.45	21.32	253600.0	21.32
2020-12-24	22.93	22.02	22.51	22.1	118800.0	22.1
2020-12-23	22.85	21.87	22.69	22.54	318900.0	22.54
2020-12-22	22.85	21.65	21.78	22.81	452300.0	22.81
2020-12-21	22.1	20.93	21.24	21.94	487800.0	21.94
2020-12-18	22.41	21.16	22.11	21.75	1453300.0	21.75
2020-12-17	22.37	21.4	21.56	22.16	534500.0	22.16
2020-12-16	21.58	20.94	21.58	21.47	475200.0	21.47
2020-12-15	21.73	21.21	21.5	21.35	379700.0	21.35
2020-12-14	21.76	21.21	21.76	21.46	445500.0	21.46
2020-12-11	21.49	20.62	21.35	21.42	324100.0	21.42
2020-12-10	21.77	20.54	21.55	21.46	506900.0	21.46
2020-12-09	23.67	21.8	23.5	21.91	385300.0	21.91
2020-12-08	23.35	21.74	22.21	23.26	256100.0	23.26
2020-12-07	23.73	22.29	22.57	22.5	380100.0	22.5
2020-12-04	22.65	21.77	21.89	22.45	192300.0	22.45
2020-12-03	22.71	21.83	21.83	21.97	209700.0	21.97
2020-12-02	21.91	21.31	21.63	21.82	154100.0	21.82
2020-12-01	22.24	21.52	22.23	21.67	224600.0	21.67
2020-11-30	22.23	21.55	21.93	22.03	329000.0	22.03
2020-11-27	22.01	20.84	21.02	21.92	239900.0	21.92
2020-11-25	21.15	19.69	19.81	21.04	319500.0	21.04
2020-11-24	20.45	19.48	20.27	19.95	316800.0	19.95
2020-11-23	21.5	19.88	21.06	20.03	433900.0	20.03
2020-11-20	21.45	20.85	21.21	21.0	242300.0	21.0
2020-11-19	21.49	20.5	20.8	21.38	178900.0	21.38
2020-11-18	21.09	20.65	20.7	20.93	270700.0	20.93
2020-11-17	20.92	20.02	20.1	20.64	371400.0	20.64
2020-11-16	20.42	19.81	19.99	20.4	382700.0	20.4
2020-11-13	19.99	19.27	19.54	19.7	323800.0	19.7
2020-11-12	19.67	19.07	19.22	19.37	375700.0	19.37
2020-11-11	19.66	18.82	19.18	19.37	332300.0	19.37
2020-11-10	19.33	18.4	19.15	19.2	323400.0	19.2
2020-11-09	19.94	18.78	19.52	18.82	420700.0	18.82
2020-11-06	18.92	18.28	18.8	18.82	296600.0	18.82
2020-11-05	19.3	17.47	17.47	18.79	589900.0	18.79
2020-11-04	17.44	16.16	16.9	17.35	342400.0	17.35
2020-11-03	17.03	16.03	16.26	16.87	334600.0	16.87
2020-11-02	16.08	15.6	15.87	15.96	232800.0	15.96
2020-10-30	16.21	15.27	16.07	15.55	331900.0	15.55
2020-10-29	16.73	16.01	16.2	16.07	221800.0	16.07
2020-10-28	16.9	16.19	16.8	16.29	315900.0	16.29
2020-10-27	17.67	16.98	17.5	17.06	187200.0	17.06
2020-10-26	17.8	17.44	17.66	17.49	239300.0	17.49
2020-10-23	18.23	17.7	18.05	17.92	178500.0	17.92
2020-10-22	18.23	17.79	17.91	17.83	202800.0	17.83
2020-10-21	18.53	17.83	18.31	17.91	157500.0	17.91
2020-10-20	18.66	18.1	18.28	18.28	176400.0	18.28
2020-10-19	18.53	18.04	18.1	18.19	235500.0	18.19
2020-10-16	18.45	18.01	18.21	18.14	216300.0	18.14
2020-10-15	18.64	18.1	18.41	18.24	201700.0	18.24
2020-10-14	19.5	18.49	19.39	18.53	250400.0	18.53
2020-10-13	20.07	19.37	19.89	19.47	187400.0	19.47
2020-10-12	19.86	19.1	19.44	19.74	156700.0	19.74
2020-10-09	19.77	19.09	19.72	19.43	158000.0	19.43
2020-10-08	19.51	19.17	19.33	19.41	165300.0	19.41
2020-10-07	19.4	18.81	19.01	19.06	248200.0	19.06
2020-10-06	19.69	18.64	19.58	18.74	303700.0	18.74
2020-10-05	19.42	18.57	18.7	19.4	295000.0	19.4
2020-10-02	18.68	17.52	17.65	18.51	272600.0	18.51
2020-10-01	18.1	16.98	17.03	18.08	289800.0	18.08
2020-09-30	17.71	16.99	17.51	17.08	233800.0	17.08
2020-09-29	17.41	16.64	16.68	17.39	165900.0	17.39
2020-09-28	16.81	16.49	16.65	16.71	143600.0	16.71
2020-09-25	16.79	16.0	16.0	16.45	252300.0	16.45
2020-09-24	16.92	16.12	16.68	16.15	285200.0	16.15
2020-09-23	17.73	16.64	17.41	16.68	321400.0	16.68
2020-09-22	17.62	17.02	17.55	17.46	218900.0	17.46
2020-09-21	17.8	17.35	17.67	17.67	286700.0	17.67
2020-09-18	18.26	17.73	17.99	18.16	694100.0	18.16
2020-09-17	17.83	17.12	17.12	17.82	203500.0	17.82
2020-09-16	17.46	17.01	17.29	17.31	217100.0	17.31
2020-09-15	18.1	17.25	17.88	17.38	753600.0	17.38
2020-09-14	18.14	17.68	17.78	17.88	142400.0	17.88
2020-09-11	18.39	17.33	17.74	17.5	207100.0	17.5
2020-09-10	18.6	17.34	18.16	17.66	461800.0	17.66
2020-09-09	18.42	16.47	16.78	18.29	656400.0	18.29
2020-09-08	16.26	15.58	15.8	15.61	243500.0	15.61
2020-09-04	17.22	15.7	17.03	16.04	411000.0	16.04
2020-09-03	17.57	16.62	17.57	17.03	324700.0	17.03
2020-09-02	18.26	17.53	17.88	17.71	277600.0	17.71
2020-09-01	18.0	17.55	17.61	17.93	271900.0	17.93
2020-08-31	18.06	17.25	17.51	17.75	448200.0	17.75
2020-08-28	17.24	16.76	16.97	17.21	369400.0	17.21
2020-08-27	17.63	16.68	17.49	16.88	253700.0	16.88
2020-08-26	17.84	17.37	17.84	17.63	198200.0	17.63
2020-08-25	17.89	16.96	17.2	17.83	309700.0	17.83
2020-08-24	18.92	16.6	18.57	17.2	537500.0	17.2
2020-08-21	18.51	17.91	17.97	18.42	295200.0	18.42
2020-08-20	18.19	17.65	17.65	18.13	209100.0	18.13
2020-08-19	18.39	17.85	18.15	17.91	214400.0	17.91
2020-08-18	19.04	17.93	18.57	18.25	298100.0	18.25
2020-08-17	19.33	18.37	18.92	18.56	558500.0	18.56
2020-08-14	20.09	18.59	20.05	18.75	1112600.0	18.75
2020-08-13	19.56	18.24	18.24	18.96	848300.0	18.96
2020-08-12	17.74	17.42	17.62	17.58	264800.0	17.58
2020-08-11	19.1	17.08	18.94	17.36	554400.0	17.36
2020-08-10	18.56	17.49	17.8	18.46	576400.0	18.46
2020-08-07	18.0	17.14	17.8	17.47	405500.0	17.47
2020-08-06	17.31	16.55	16.98	17.04	325900.0	17.04
2020-08-05	16.86	16.46	16.86	16.78	325900.0	16.78
2020-08-04	16.78	15.59	15.59	16.72	314900.0	16.72
2020-08-03	15.69	15.26	15.51	15.59	212300.0	15.59
2020-07-31	16.22	14.81	15.99	15.35	272600.0	15.35
2020-07-30	16.18	15.75	15.75	16.18	167500.0	16.18
2020-07-29	16.05	15.47	15.47	16.02	164300.0	16.02
2020-07-28	15.76	15.27	15.34	15.31	90600.0	15.31
2020-07-27	15.65	15.1	15.39	15.43	112300.0	15.43
2020-07-24	15.88	15.31	15.64	15.46	125000.0	15.46
2020-07-23	16.1	15.35	16.05	15.65	169300.0	15.65
2020-07-22	16.31	15.69	16.08	16.14	324700.0	16.14
2020-07-21	15.82	15.3	15.44	15.32	189500.0	15.32
2020-07-20	15.75	15.1	15.49	15.29	271600.0	15.29
2020-07-17	16.36	15.62	16.24	15.62	147000.0	15.62
2020-07-16	16.36	15.66	15.68	16.34	262700.0	16.34
2020-07-15	16.39	15.8	15.95	15.83	284300.0	15.83
2020-07-14	15.95	15.11	15.3	15.9	240300.0	15.9
2020-07-13	16.13	15.23	16.13	15.32	323100.0	15.32
2020-07-10	16.2	15.72	15.9	15.92	191100.0	15.92
2020-07-09	16.32	15.55	16.22	16.01	232900.0	16.01
2020-07-08	16.49	15.9	16.38	16.18	276600.0	16.18
2020-07-07	17.14	16.32	16.88	16.35	185400.0	16.35
2020-07-06	17.49	16.72	17.16	17.12	207000.0	17.12
2020-07-02	17.6	16.9	17.6	17.01	307400.0	17.01
2020-07-01	17.54	17.29	17.4	17.29	420900.0	17.29
2020-06-30	17.33	16.28	16.28	17.33	1127500.0	17.33
2020-06-29	17.16	16.13	16.92	16.46	436000.0	16.46
2020-06-26	17.22	15.43	16.95	16.66	8553300.0	16.66
2020-06-25	18.07	16.72	16.88	17.05	1706000.0	17.05
2020-06-24	17.46	16.01	16.05	17.02	1532700.0	17.02
2020-06-23	18.37	15.4	18.21	16.12	2925600.0	16.12
2020-06-22	18.09	17.42	17.51	17.98	1536600.0	17.98
2020-06-19	17.74	16.61	16.81	17.36	3416800.0	17.36
2020-06-18	16.75	16.0	16.27	16.58	1440300.0	16.58
2020-06-17	16.4	15.39	15.58	16.28	1834000.0	16.28
2020-06-16	15.5	14.8	14.95	15.45	1058600.0	15.45
2020-06-15	14.95	14.14	14.63	14.92	1087500.0	14.92
2020-06-12	14.72	14.25	14.58	14.72	616800.0	14.72
2020-06-11	14.67	13.75	13.88	14.34	692100.0	14.34
2020-06-10	14.68	14.02	14.62	14.6	779700.0	14.6
2020-06-09	14.39	13.71	14.01	14.31	583400.0	14.31
2020-06-08	14.45	13.76	14.17	13.87	764400.0	13.87
2020-06-05	14.02	13.55	14.02	13.76	566800.0	13.76
2020-06-04	13.58	13.21	13.44	13.36	431000.0	13.36
2020-06-03	13.45	12.47	13.1	13.35	474900.0	13.35
2020-06-02	13.05	12.21	12.33	12.85	473600.0	12.85
2020-06-01	12.2	11.51	11.54	12.09	244800.0	12.09
2020-05-29	11.7	11.27	11.7	11.5	95400.0	11.5
2020-05-28	11.69	11.27	11.42	11.62	97700.0	11.62
2020-05-27	11.99	11.13	11.88	11.43	207400.0	11.43
2020-05-26	11.84	11.48	11.7	11.52	98900.0	11.52
2020-05-22	11.69	11.27	11.66	11.42	157100.0	11.42
2020-05-21	11.8	11.0	11.49	11.49	204100.0	11.49
2020-05-20	11.61	11.22	11.61	11.34	176100.0	11.34
2020-05-19	12.05	11.41	11.9	11.6	124200.0	11.6
2020-05-18	12.56	11.55	12.26	11.74	326900.0	11.74
2020-05-15	12.34	11.64	12.24	11.98	104700.0	11.98
2020-05-14	12.98	11.15	11.67	11.59	375500.0	11.59
2020-05-13	12.96	11.1	12.81	11.62	285300.0	11.62
2020-05-12	13.48	12.0	12.21	12.22	375100.0	12.22
2020-05-11	11.99	11.45	11.7	11.49	204400.0	11.49
2020-05-08	11.68	10.5	10.5	11.58	221700.0	11.58
2020-05-07	10.8	10.1	10.27	10.19	137400.0	10.19
2020-05-06	10.98	10.08	10.8	10.29	94000.0	10.29
2020-05-05	11.19	10.65	11.05	10.88	78200.0	10.88
2020-05-04	12.05	10.13	10.22	10.64	221100.0	10.64
2020-05-01	10.94	10.11	10.4	10.18	95600.0	10.18
2020-04-30	11.25	10.05	11.05	10.4	89800.0	10.4
2020-04-29	11.57	10.7	11.0	10.93	135000.0	10.93
2020-04-28	11.19	10.83	10.85	11.0	111400.0	11.0
2020-04-27	10.91	10.44	10.67	10.78	73900.0	10.78
2020-04-24	10.41	9.99	10.24	10.11	59400.0	10.11
2020-04-23	10.54	9.89	10.0	9.98	83800.0	9.98
2020-04-22	10.3	9.62	10.06	9.99	67600.0	9.99
2020-04-21	9.99	9.07	9.3	9.63	68900.0	9.63
2020-04-20	10.35	9.3	10.35	9.58	81200.0	9.58
2020-04-17	10.6	9.73	10.15	9.91	77200.0	9.91
2020-04-16	10.45	9.51	10.42	10.13	76200.0	10.13
2020-04-15	10.99	10.0	10.99	10.42	68400.0	10.42
2020-04-14	11.18	10.29	10.82	10.94	96000.0	10.94
2020-04-13	11.09	10.5	10.9	11.09	92500.0	11.09
2020-04-09	12.0	10.9	11.3	11.0	176300.0	11.0
2020-04-08	12.76	11.5	12.76	11.8	71400.0	11.8
2020-04-07	12.85	11.87	12.7	12.0	57200.0	12.0
2020-04-06	12.2	11.59	11.59	11.99	17300.0	11.99
2020-04-03	12.4	11.63	12.4	11.63	17300.0	11.63
2020-04-02	12.91	11.92	12.82	12.27	24600.0	12.27
2020-04-01	12.81	11.56	12.39	12.31	31700.0	12.31
2020-03-31	12.68	11.71	11.71	12.54	23400.0	12.54
2020-03-30	12.39	11.46	11.46	12.12	22900.0	12.12
2020-03-27	12.5	11.23	11.4	12.32	39100.0	12.32
2020-03-26	12.75	11.65	12.18	11.98	91200.0	11.98
2020-03-25	12.64	11.11	12.64	11.75	87700.0	11.75
2020-03-24	12.44	10.1	11.55	12.18	120300.0	12.18
2020-03-23	11.05	9.13	10.0	11.05	89700.0	11.05
2020-03-20	11.45	8.51	10.36	10.15	182900.0	10.15
2020-03-19	11.17	10.0	10.0	10.15	130200.0	10.15
2020-03-18	11.64	10.17	11.32	10.31	130900.0	10.31
2020-03-17	13.33	11.63	12.76	11.69	178600.0	11.69
2020-03-16	21.22	11.06	21.22	11.55	473800.0	11.55
2020-03-13	27.69	20.06	24.06	22.22	112800.0	22.22
2020-03-12	26.18	22.35	24.05	23.33	108400.0	23.33
2020-03-11	29.77	22.58	23.0	27.98	288100.0	27.98
2020-03-10	32.0	23.8	23.8	25.65	287100.0	25.65
2020-03-09	26.4	20.0	26.4	22.95	311500.0	22.95
2020-03-06	29.22	24.59	26.0	26.54	189500.0	26.54
2020-03-05	27.89	23.16	24.23	23.4	204800.0	23.4
2020-03-04	25.27	21.37	21.37	25.1	133400.0	25.1
2020-03-03	24.05	20.59	23.5	20.99	96300.0	20.99
2020-03-02	22.86	18.9	18.9	22.86	142600.0	22.86
2020-02-28	20.82	17.72	20.82	19.08	87900.0	19.08
2020-02-27	19.97	17.35	19.97	19.15	188000.0	19.15
2020-02-26	20.39	19.72	19.72	20.07	145700.0	20.07
2020-02-25	20.26	18.15	18.68	19.58	179700.0	19.58
2020-02-24	18.5	17.24	18.37	18.5	111300.0	18.5
2020-02-21	19.0	18.32	19.0	19.0	114500.0	19.0
2020-02-20	19.1	18.0	18.14	18.41	146500.0	18.41
2020-02-19	18.42	16.64	16.65	17.69	141500.0	17.69
2020-02-18	16.99	15.71	16.25	16.55	77400.0	16.55

名前	Vivint Smart Home Inc.
ティッカー	VVNT
国	nan
上場年	2017.0
セクター	Technology

Vivint Smart Home Inc. のデータ

Vivint Smart Home Inc. の基本情報

Vivint Smart Home Inc. の過去1年の値動き