Vroom Stock Price History
NASDAQ: VRMConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
9.31+0.35 (+3.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VRM price history at a glance
The price history for Vroom (VRM) on this page begins on February 17, 2025, when the stock closed at $24.64; it most recently closed at $9.31 on October 5, 2026. The highest price in this record is $41.36, reached on April 21, 2025; the latest close is 77.5% below that peak. In the last 12 months alone, VRM has lost 64.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $41.36
- Date of high
- Apr 21, 2025
- Low since 2025
- $6.80
- Date of low
- Aug 3, 2026
- 52-week high
- $27.75
- 52-week low
- $6.80
- Last close
- $9.31
VRM returns
1 week
+3.10%
1 month
-10.61%
3 months
+27.01%
6 months
-43.37%
Year to date
-53.17%
1 year
-64.37%
VRM price return, excluding dividends.
VRM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.31 | -55.30% |
| 2025* | 20.83 | -15.47% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
VRM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.90 | 9.56 | 8.90 | 9.31 | +3.91% | |
| 8.75 | 8.99 | 8.75 | 8.96 | +1.13% | |
| 8.94 | 9.12 | 8.86 | 8.86 | -5.24% | |
| 9.17 | 9.35 | 9.08 | 9.35 | +3.66% | |
| 8.98 | 9.61 | 8.98 | 9.02 | -0.11% | |
| 9.09 | 9.53 | 9.03 | 9.03 | -3.32% | |
| 9.92 | 9.92 | 9.27 | 9.34 | -5.66% | |
| 9.70 | 9.90 | 9.70 | 9.90 | +3.23% | |
| 9.95 | 9.95 | 9.52 | 9.59 | -1.64% | |
| 9.80 | 9.80 | 9.70 | 9.75 | +0.93% | |
| 9.75 | 9.93 | 9.62 | 9.66 | -0.77% | |
| 9.37 | 9.74 | 9.14 | 9.74 | +4.12% | |
| 9.50 | 9.50 | 9.29 | 9.35 | -1.68% | |
| 9.58 | 9.79 | 9.05 | 9.51 | +0.85% | |
| 9.69 | 10.05 | 9.06 | 9.43 | -1.87% | |
| 10.03 | 10.31 | 9.52 | 9.61 | -4.38% | |
| 10.00 | 10.05 | 9.80 | 10.05 | -0.89% | |
| 10.15 | 10.30 | 10.14 | 10.14 | -0.10% | |
| 10.31 | 10.44 | 9.76 | 10.15 | -3.24% | |
| 10.15 | 10.74 | 9.79 | 10.49 | +4.48% | |
| 10.39 | 10.62 | 9.02 | 10.04 | -2.14% | |
| 10.10 | 10.62 | 9.85 | 10.26 | -1.49% | |
| 10.80 | 10.88 | 9.99 | 10.42 | -3.56% | |
| 11.08 | 11.43 | 9.60 | 10.80 | -0.28% | |
| 10.50 | 12.00 | 9.55 | 10.83 | +6.39% | |
| 9.21 | 10.42 | 8.78 | 10.18 | +11.87% | |
| 9.75 | 9.75 | 9.09 | 9.10 | -2.15% | |
| 9.23 | 9.71 | 9.14 | 9.30 | 0.00% | |
| 9.30 | 9.30 | 9.30 | 9.30 | +1.31% | |
| 9.11 | 9.21 | 9.11 | 9.18 | +0.66% | |
| 9.33 | 9.61 | 9.12 | 9.12 | -3.08% | |
| 9.11 | 9.93 | 9.11 | 9.41 | +0.16% | |
| 9.50 | 9.84 | 9.11 | 9.40 | -3.84% | |
| 9.86 | 9.93 | 9.77 | 9.77 | -4.96% | |
| 10.73 | 10.73 | 9.91 | 10.28 | +4.26% | |
| 9.91 | 10.37 | 9.61 | 9.86 | -1.20% | |
| 10.08 | 10.08 | 9.11 | 9.98 | +5.94% | |
| 10.04 | 11.14 | 9.42 | 9.42 | -2.48% | |
| 10.85 | 11.69 | 9.66 | 9.66 | -10.97% | |
| 10.58 | 11.67 | 10.42 | 10.85 | +5.24% | |
| 9.95 | 11.02 | 9.49 | 10.31 | +3.51% | |
| 10.03 | 10.21 | 9.74 | 9.96 | +1.22% | |
| 9.94 | 10.01 | 9.31 | 9.84 | +0.61% | |
| 9.61 | 9.97 | 9.61 | 9.78 | +6.29% | |
| 9.38 | 9.38 | 9.18 | 9.20 | -0.36% | |
| 9.36 | 9.95 | 9.02 | 9.23 | -3.16% | |
| 7.07 | 10.15 | 7.07 | 9.54 | +35.44% | |
| 7.06 | 7.08 | 7.02 | 7.04 | -1.54% | |
| 7.05 | 7.62 | 6.80 | 7.15 | -4.54% | |
| 6.90 | 8.04 | 6.90 | 7.49 | +8.55% | |
| 7.10 | 7.10 | 6.90 | 6.90 | -1.29% | |
| 7.44 | 7.44 | 6.90 | 6.99 | -1.09% | |
| 7.08 | 7.25 | 7.02 | 7.07 | -1.78% | |
| 7.20 | 7.20 | 7.20 | 7.20 | +1.48% | |
| 7.22 | 7.22 | 7.09 | 7.09 | -3.14% | |
| 7.43 | 7.98 | 7.20 | 7.32 | +4.13% | |
| 7.53 | 7.60 | 7.03 | 7.03 | -8.70% | |
| 7.21 | 8.25 | 7.07 | 7.70 | +8.91% | |
| 7.34 | 7.34 | 7.07 | 7.07 | -0.84% | |
| 7.13 | 7.13 | 7.13 | 7.13 | -0.83% | |
| 7.49 | 7.49 | 7.07 | 7.19 | -4.01% | |
| 7.17 | 7.49 | 7.07 | 7.49 | +1.63% | |
| 7.48 | 7.49 | 6.90 | 7.37 | +1.80% | |
| 7.16 | 7.53 | 7.16 | 7.24 | -1.23% | |
| 7.57 | 7.57 | 6.94 | 7.33 | +1.81% | |
| 7.66 | 7.66 | 7.00 | 7.20 | -6.25% | |
| 7.49 | 7.88 | 7.47 | 7.68 | -0.32% | |
| 7.71 | 7.78 | 7.61 | 7.71 | +2.46% | |
| 8.51 | 8.61 | 7.49 | 7.52 | -9.83% | |
| 7.80 | 8.84 | 7.80 | 8.34 | +3.60% | |
| 7.60 | 8.14 | 7.33 | 8.05 | +4.55% | |
| 7.65 | 7.93 | 7.51 | 7.70 | -2.78% | |
| 8.84 | 8.84 | 7.60 | 7.92 | -6.71% | |
| 9.28 | 9.28 | 8.49 | 8.49 | -5.14% | |
| 9.26 | 9.96 | 8.60 | 8.95 | -4.38% | |
| 8.89 | 10.28 | 8.16 | 9.36 | +9.22% | |
| 8.71 | 9.08 | 8.39 | 8.57 | -6.03% | |
| 11.17 | 11.99 | 8.65 | 9.12 | -10.24% | |
| 10.50 | 10.94 | 9.54 | 10.16 | -5.05% | |
| 8.13 | 15.95 | 8.11 | 10.70 | +35.79% | |
| 8.59 | 8.95 | 7.65 | 7.88 | -3.67% | |
| 7.24 | 9.55 | 7.24 | 8.18 | +13.30% | |
| 7.85 | 8.43 | 7.22 | 7.22 | -8.03% | |
| 8.08 | 8.17 | 7.75 | 7.85 | -3.44% | |
| 8.11 | 8.81 | 8.00 | 8.13 | +0.25% | |
| 10.69 | 10.69 | 8.11 | 8.11 | -16.65% | |
| 9.31 | 11.86 | 9.31 | 9.73 | +3.51% | |
| 10.38 | 10.38 | 9.40 | 9.40 | -7.62% | |
| 10.70 | 11.00 | 10.10 | 10.18 | +2.57% | |
| 11.00 | 11.46 | 9.65 | 9.92 | -9.98% | |
| 11.28 | 12.20 | 11.00 | 11.02 | -5.57% | |
| 11.51 | 11.95 | 11.37 | 11.67 | -1.10% | |
| 12.31 | 12.31 | 11.38 | 11.80 | +0.43% | |
| 12.42 | 12.42 | 11.16 | 11.75 | -0.34% | |
| 12.17 | 12.49 | 11.79 | 11.79 | -6.06% | |
| 12.26 | 12.63 | 12.23 | 12.55 | +4.06% | |
| 11.90 | 13.00 | 11.78 | 12.06 | -4.29% | |
| 11.85 | 12.74 | 11.85 | 12.60 | -0.40% | |
| 12.29 | 12.85 | 11.86 | 12.65 | +2.93% | |
| 11.89 | 12.67 | 11.80 | 12.29 | +4.95% | |
| 11.13 | 11.71 | 11.13 | 11.71 | +4.74% | |
| 12.19 | 12.19 | 11.18 | 11.18 | -1.93% | |
| 11.05 | 12.40 | 11.05 | 11.40 | -1.89% | |
| 11.89 | 12.11 | 11.42 | 11.62 | -1.19% | |
| 11.30 | 12.89 | 11.30 | 11.76 | -5.54% | |
| 11.81 | 13.74 | 11.50 | 12.45 | +0.97% | |
| 11.30 | 13.37 | 11.30 | 12.33 | -0.96% | |
| 13.10 | 13.10 | 12.45 | 12.45 | +4.18% | |
| 12.29 | 13.97 | 11.80 | 11.95 | -7.29% | |
| 12.78 | 13.32 | 12.78 | 12.89 | -3.45% | |
| 14.72 | 14.72 | 13.35 | 13.35 | -8.44% | |
| 14.65 | 15.63 | 14.58 | 14.58 | -2.67% | |
| 15.93 | 15.93 | 14.98 | 14.98 | -2.85% | |
| 15.65 | 16.21 | 15.42 | 15.42 | +0.46% | |
| 15.99 | 15.99 | 15.35 | 15.35 | -3.40% | |
| 16.08 | 16.30 | 15.89 | 15.89 | -4.22% | |
| 16.50 | 16.59 | 15.97 | 16.59 | +0.18% | |
| 16.19 | 16.56 | 16.19 | 16.56 | -6.18% | |
| 16.76 | 17.65 | 16.76 | 17.65 | +4.87% | |
| 16.10 | 16.83 | 16.10 | 16.83 | -0.36% | |
| 15.25 | 17.00 | 15.00 | 16.89 | +9.46% | |
| 15.62 | 15.62 | 15.43 | 15.43 | -0.45% | |
| 15.28 | 15.50 | 15.00 | 15.50 | +3.44% | |
| 15.44 | 16.25 | 14.74 | 14.99 | -1.35% | |
| 15.00 | 15.86 | 14.44 | 15.19 | -2.38% | |
| 16.12 | 16.47 | 15.52 | 15.56 | -5.35% | |
| 17.06 | 17.60 | 16.20 | 16.44 | -3.01% | |
| 16.66 | 16.95 | 15.52 | 16.95 | +3.73% | |
| 14.00 | 16.34 | 14.00 | 16.34 | +13.79% | |
| 14.14 | 14.36 | 13.62 | 14.36 | +5.36% | |
| 13.80 | 13.81 | 13.63 | 13.63 | -4.42% | |
| 12.87 | 14.26 | 12.57 | 14.26 | +10.54% | |
| 13.00 | 13.54 | 12.66 | 12.90 | -3.08% | |
| 12.90 | 14.50 | 12.63 | 13.31 | +5.05% | |
| 12.05 | 12.70 | 12.05 | 12.67 | +8.76% | |
| 11.10 | 11.65 | 10.57 | 11.65 | -5.67% | |
| 13.05 | 13.05 | 12.03 | 12.35 | -7.14% | |
| 13.63 | 14.02 | 13.30 | 13.30 | -2.35% | |
| 13.11 | 14.73 | 12.88 | 13.62 | +0.44% | |
| 12.31 | 19.82 | 11.53 | 13.56 | +14.72% | |
| 11.87 | 11.87 | 10.75 | 11.82 | -0.34% | |
| 10.01 | 12.26 | 9.04 | 11.86 | +16.50% | |
| 10.78 | 11.30 | 10.04 | 10.18 | -7.62% | |
| 11.95 | 11.95 | 11.01 | 11.02 | -5.08% | |
| 10.71 | 12.50 | 9.61 | 11.61 | +9.74% | |
| 11.87 | 11.96 | 10.46 | 10.58 | -8.00% | |
| 12.77 | 12.92 | 11.50 | 11.50 | -9.95% | |
| 13.21 | 13.60 | 12.50 | 12.77 | -3.70% | |
| 15.80 | 17.12 | 13.04 | 13.26 | -20.26% | |
| 16.50 | 16.63 | 16.00 | 16.63 | +0.79% | |
| 14.65 | 17.01 | 13.50 | 16.50 | +6.25% | |
| 12.82 | 18.10 | 12.82 | 15.53 | +20.67% | |
| 12.57 | 12.87 | 12.25 | 12.87 | +5.15% | |
| 12.62 | 12.62 | 12.24 | 12.24 | -10.46% | |
| 14.00 | 14.00 | 13.59 | 13.67 | -9.05% | |
| 16.01 | 16.01 | 15.03 | 15.03 | -9.73% | |
| 16.82 | 17.20 | 16.25 | 16.65 | +0.18% | |
| 16.62 | 16.62 | 16.62 | 16.62 | 0.00% | |
| 16.62 | 16.62 | 16.62 | 16.62 | +5.52% | |
| 16.10 | 16.10 | 15.70 | 15.75 | -2.78% | |
| 15.98 | 16.99 | 15.98 | 16.20 | +0.31% | |
| 16.39 | 16.39 | 16.15 | 16.15 | -2.18% | |
| 16.99 | 16.99 | 16.51 | 16.51 | -7.87% | |
| 18.78 | 18.78 | 17.92 | 17.92 | -4.53% | |
| 18.19 | 18.77 | 18.19 | 18.77 | +1.02% | |
| 16.38 | 19.00 | 16.38 | 18.58 | +18.19% | |
| 16.32 | 16.36 | 15.72 | 15.72 | -4.44% | |
| 18.00 | 18.00 | 16.45 | 16.45 | -0.48% | |
| 17.01 | 17.01 | 16.53 | 16.53 | -4.67% | |
| 18.00 | 18.00 | 17.34 | 17.34 | +0.64% | |
| 17.02 | 18.08 | 17.02 | 17.23 | -4.91% | |
| 19.45 | 19.45 | 18.12 | 18.12 | -4.73% | |
| 19.02 | 19.02 | 19.02 | 19.02 | -6.54% | |
| 20.34 | 20.35 | 20.26 | 20.35 | +5.66% | |
| 21.65 | 21.65 | 19.21 | 19.26 | -10.42% | |
| 18.70 | 22.00 | 18.70 | 21.50 | +10.94% | |
| 19.38 | 19.38 | 19.38 | 19.38 | -1.37% | |
| 19.66 | 19.66 | 19.15 | 19.65 | -0.25% | |
| 18.53 | 19.70 | 18.53 | 19.70 | +6.31% | |
| 18.91 | 18.91 | 18.53 | 18.53 | -6.93% | |
| 18.34 | 20.00 | 17.50 | 19.91 | +8.09% | |
| 18.45 | 22.00 | 18.25 | 18.42 | +12.87% | |
| 17.98 | 17.98 | 16.32 | 16.32 | -7.54% | |
| 17.69 | 18.60 | 17.65 | 17.65 | -5.99% | |
| 18.78 | 18.78 | 18.78 | 18.78 | +4.13% | |
| 18.55 | 18.56 | 18.02 | 18.03 | -4.65% | |
| 19.01 | 19.12 | 18.91 | 18.91 | -2.53% | |
| 18.72 | 19.40 | 18.72 | 19.40 | +5.26% | |
| 18.08 | 19.73 | 18.08 | 18.43 | +0.71% | |
| 19.00 | 19.00 | 18.30 | 18.30 | +0.16% | |
| 18.52 | 18.65 | 18.09 | 18.27 | -7.63% | |
| 20.23 | 20.23 | 19.13 | 19.78 | -3.89% | |
| 20.58 | 20.58 | 20.58 | 20.58 | -1.20% | |
| 19.21 | 21.00 | 19.21 | 20.83 | +4.78% | |
| 19.26 | 20.00 | 19.26 | 19.88 | +0.76% | |
| 20.30 | 20.30 | 18.57 | 19.73 | -2.90% | |
| 21.51 | 21.51 | 19.95 | 20.32 | -9.69% | |
| 22.29 | 22.53 | 22.29 | 22.50 | -3.10% | |
| 23.71 | 23.71 | 23.22 | 23.22 | -2.07% | |
| 23.22 | 24.78 | 23.22 | 23.71 | -6.21% | |
| 24.27 | 25.28 | 24.27 | 25.28 | +1.85% | |
| 26.53 | 26.53 | 23.88 | 24.82 | -5.73% | |
| 26.99 | 27.52 | 26.33 | 26.33 | +4.94% | |
| 24.50 | 25.74 | 23.95 | 25.09 | -1.49% | |
| 26.01 | 26.01 | 25.47 | 25.47 | +1.19% | |
| 26.21 | 27.75 | 25.17 | 25.17 | -3.86% | |
| 24.84 | 26.18 | 23.50 | 26.18 | +0.34% | |
| 24.75 | 26.09 | 23.11 | 26.09 | +7.63% | |
| 24.24 | 24.35 | 24.13 | 24.24 | -3.00% | |
| 22.21 | 24.99 | 22.21 | 24.99 | +12.67% | |
| 19.54 | 22.18 | 19.19 | 22.18 | +10.29% | |
| 20.01 | 20.11 | 20.01 | 20.11 | -2.43% | |
| 20.61 | 20.61 | 20.61 | 20.61 | 0.00% | |
| 19.32 | 20.90 | 19.32 | 20.61 | +7.23% | |
| 18.61 | 19.66 | 18.60 | 19.22 | -2.29% | |
| 19.72 | 20.18 | 19.67 | 19.67 | -4.79% | |
| 20.42 | 20.66 | 18.38 | 20.66 | +6.39% | |
| 19.42 | 19.42 | 19.42 | 19.42 | -4.94% | |
| 18.54 | 20.43 | 18.54 | 20.43 | +13.12% | |
| 19.03 | 19.03 | 18.06 | 18.06 | -10.55% | |
| 19.15 | 20.81 | 19.15 | 20.19 | +8.78% | |
| 18.61 | 19.95 | 18.56 | 18.56 | -2.42% | |
| 19.83 | 21.46 | 19.02 | 19.02 | -1.60% | |
| 19.59 | 19.59 | 19.33 | 19.33 | -4.35% | |
| 20.50 | 20.50 | 20.21 | 20.21 | -0.93% | |
| 21.05 | 21.05 | 20.40 | 20.40 | -4.90% | |
| 21.98 | 21.98 | 20.87 | 21.45 | -3.51% | |
| 22.73 | 22.75 | 22.23 | 22.23 | -4.59% | |
| 22.28 | 23.30 | 22.28 | 23.30 | -3.92% | |
| 24.14 | 24.25 | 24.14 | 24.25 | +2.54% | |
| 23.65 | 23.65 | 23.65 | 23.65 | +1.46% | |
| 22.50 | 23.75 | 22.50 | 23.31 | -5.17% | |
| 22.40 | 24.58 | 22.40 | 24.58 | +7.95% | |
| 22.70 | 23.51 | 22.70 | 22.77 | -3.11% | |
| 24.47 | 24.47 | 23.43 | 23.50 | -0.30% | |
| 23.42 | 24.00 | 23.42 | 23.57 | -0.97% | |
| 23.80 | 23.80 | 23.80 | 23.80 | +3.93% | |
| 25.94 | 25.94 | 22.90 | 22.90 | -4.98% | |
| 24.90 | 24.90 | 24.10 | 24.10 | -4.05% | |
| 25.06 | 25.12 | 24.12 | 25.12 | +1.69% | |
| 24.09 | 24.70 | 24.09 | 24.70 | -1.16% | |
| 24.99 | 24.99 | 24.99 | 24.99 | -4.40% | |
| 24.45 | 26.37 | 24.00 | 26.14 | +5.45% | |
| 24.79 | 24.79 | 24.79 | 24.79 | -4.29% | |
| 26.01 | 26.04 | 25.42 | 25.90 | -0.80% | |
| 25.21 | 26.37 | 25.16 | 26.11 | +0.23% | |
| 26.60 | 26.60 | 26.05 | 26.05 | -1.55% | |
| 25.69 | 26.46 | 25.69 | 26.46 | +3.04% | |
| 25.36 | 25.68 | 25.36 | 25.68 | -4.00% | |
| 25.23 | 26.75 | 25.15 | 26.75 | +12.02% | |
| 26.23 | 26.23 | 23.88 | 23.88 | -8.61% | |
| 26.13 | 26.34 | 26.07 | 26.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VRM chart for longer ranges.