VIRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2024	40.03	40.03	40.00	40.03	40.03	0.02%	1,985
Oct 9, 2024	40.01	40.02	40.01	40.02	40.02	0.19%	1,885
Oct 8, 2024	39.94	39.94	39.94	39.94	39.94	0.13%	348
Oct 7, 2024	39.90	39.90	39.89	39.89	39.89	-0.09%	740
Oct 4, 2024	39.95	39.95	39.93	39.93	39.93	-0.15%	565
Oct 3, 2024	40.01	40.01	39.99	39.99	39.99	0.09%	803
Oct 2, 2024	39.94	39.95	39.94	39.95	39.95	-0.11%	1,843
Oct 1, 2024	40.00	40.00	40.00	40.00	40.00	0.41%	203
Sep 30, 2024	39.65	39.99	39.64	39.83	39.83	0.01%	3,316
Sep 27, 2024	39.83	39.83	39.83	39.83	39.83	0.07%	34
Sep 26, 2024	39.75	39.80	39.75	39.80	39.80	0.45%	985
Sep 25, 2024	39.62	39.62	39.62	39.62	39.55	-0.68%	185
Sep 24, 2024	39.80	39.89	39.80	39.89	39.82	0.32%	350
Sep 23, 2024	39.76	39.76	39.76	39.76	39.69	0.11%	5
Sep 20, 2024	39.72	39.72	39.72	39.72	39.65	-0.41%	1
Sep 19, 2024	39.88	39.88	39.88	39.88	39.81	0.61%	5
Sep 18, 2024	39.64	39.64	39.64	39.64	39.57	-0.37%	2
Sep 17, 2024	39.79	39.79	39.79	39.79	39.72	-0.38%	1
Sep 16, 2024	39.94	39.94	39.94	39.94	39.87	0.53%	67
Sep 13, 2024	39.53	39.73	39.53	39.73	39.66	0.79%	230
Sep 12, 2024	39.42	39.42	39.42	39.42	39.35	0.55%	56
Sep 11, 2024	39.20	39.20	39.20	39.20	39.13	-0.03%	70
Sep 10, 2024	39.22	39.22	39.22	39.22	39.14	0.74%	12
Sep 9, 2024	38.93	38.93	38.93	38.93	38.86	1.36%	2
Sep 6, 2024	38.40	38.40	38.40	38.40	38.33	-0.68%	1
Sep 5, 2024	38.59	38.67	38.59	38.67	38.60	-0.41%	223
Sep 4, 2024	38.83	38.83	38.83	38.83	38.76	0.23%	1
Sep 3, 2024	38.74	38.74	38.74	38.74	38.67	-1.32%	-
Aug 30, 2024	39.26	39.26	39.26	39.26	39.19	0.81%	33
Aug 29, 2024	38.94	38.94	38.94	38.94	38.87	-0.23%	17
Aug 28, 2024	39.09	39.09	39.03	39.03	38.96	-0.15%	161
Aug 27, 2024	39.05	39.09	39.05	39.09	39.02	0.17%	508
Aug 26, 2024	39.02	39.02	39.02	39.02	38.95	-0.27%	88
Aug 23, 2024	39.13	39.13	39.13	39.13	39.06	1.23%	42
Aug 22, 2024	38.65	38.65	38.65	38.65	38.58	-0.63%	42
Aug 21, 2024	38.90	38.90	38.90	38.90	38.83	0.35%	1,214
Aug 20, 2024	38.77	38.77	38.77	38.77	38.69	0.24%	26
Aug 19, 2024	38.67	38.67	38.67	38.67	38.60	0.98%	24
Aug 16, 2024	38.35	38.35	38.21	38.30	38.23	0.43%	758
Aug 15, 2024	38.13	38.13	38.13	38.13	38.06	1.34%	-
Aug 14, 2024	37.63	37.63	37.63	37.63	37.56	0.50%	4
Aug 13, 2024	37.44	37.44	37.44	37.44	37.37	1.47%	4
Aug 12, 2024	36.90	36.90	36.90	36.90	36.83	-0.65%	6
Aug 9, 2024	37.14	37.14	37.14	37.14	37.07	0.21%	2
Aug 8, 2024	36.94	37.07	36.87	37.07	37.00	2.03%	425
Aug 7, 2024	36.33	36.33	36.33	36.33	36.26	-0.97%	5
Aug 6, 2024	36.69	36.69	36.69	36.69	36.62	0.78%	62
Aug 5, 2024	36.40	36.40	36.40	36.40	36.33	-2.53%	76
Aug 2, 2024	37.34	37.34	37.34	37.34	37.28	-0.91%	55
Aug 1, 2024	37.69	37.69	37.69	37.69	37.62	-0.21%	108
Jul 31, 2024	37.89	37.90	37.76	37.76	37.70	0.31%	485
Jul 30, 2024	37.47	37.65	37.47	37.65	37.58	-0.66%	142
Jul 29, 2024	37.90	37.90	37.90	37.90	37.83	0.08%	26
Jul 26, 2024	37.90	37.90	37.87	37.87	37.80	1.24%	231
Jul 25, 2024	37.40	37.40	37.40	37.40	37.34	0.83%	8
Jul 24, 2024	37.10	37.10	37.10	37.10	37.03	-0.05%	1
Jul 23, 2024	37.12	37.12	37.12	37.12	37.05	-0.33%	71
Jul 22, 2024	37.24	37.24	37.24	37.24	37.17	0.89%	1
Jul 19, 2024	36.91	36.91	36.91	36.91	36.84	-0.46%	43
Jul 18, 2024	37.41	37.41	37.08	37.08	37.01	-1.15%	497
Jul 17, 2024	37.51	37.51	37.51	37.51	37.44	0.11%	108
Jul 16, 2024	37.47	37.47	37.47	37.47	37.40	1.28%	84
Jul 15, 2024	36.99	36.99	36.99	36.99	36.92	-0.49%	1
Jul 12, 2024	37.18	37.18	37.18	37.18	37.11	0.43%	11
Jul 11, 2024	36.94	37.02	36.94	37.02	36.95	0.54%	272
Jul 10, 2024	36.82	36.82	36.82	36.82	36.75	1.20%	2
Jul 9, 2024	36.38	36.39	36.38	36.38	36.32	-0.04%	640
Jul 8, 2024	36.31	36.40	36.31	36.40	36.33	0.15%	236
Jul 5, 2024	36.34	36.34	36.34	36.34	36.28	0.65%	11
Jul 3, 2024	36.11	36.11	36.11	36.11	36.04	0.01%	5
Jul 2, 2024	36.10	36.10	36.10	36.10	36.04	-0.27%	21
Jul 1, 2024	36.20	36.20	36.20	36.20	36.14	-0.42%	2
Jun 28, 2024	36.35	36.35	36.35	36.35	36.29	-0.39%	83
Jun 27, 2024	36.50	36.50	36.50	36.50	36.43	-0.87%	80
Jun 26, 2024	36.82	36.82	36.82	36.82	36.65	-0.29%	2
Jun 25, 2024	36.92	36.92	36.92	36.92	36.75	-0.63%	2
Jun 24, 2024	37.16	37.16	37.16	37.16	36.99	0.03%	1
Jun 21, 2024	37.15	37.15	37.15	37.15	36.97	-	62
Jun 20, 2024	37.15	37.15	37.15	37.15	36.97	-0.26%	64
Jun 18, 2024	37.10	37.24	37.10	37.24	37.07	0.67%	150
Jun 17, 2024	37.00	37.00	37.00	37.00	36.82	0.40%	4
Jun 14, 2024	36.85	36.85	36.85	36.85	36.67	-0.02%	60
Jun 13, 2024	36.85	36.85	36.85	36.85	36.68	-0.04%	1
Jun 12, 2024	36.87	36.87	36.87	36.87	36.70	0.59%	1
Jun 11, 2024	36.51	36.65	36.51	36.65	36.48	-0.22%	579
Jun 10, 2024	36.38	36.73	36.38	36.73	36.56	0.30%	788
Jun 7, 2024	36.62	36.62	36.62	36.62	36.45	-0.25%	15
Jun 6, 2024	36.71	36.71	36.71	36.71	36.54	0.05%	4
Jun 5, 2024	36.49	36.70	36.49	36.70	36.52	1.49%	108
Jun 4, 2024	36.08	36.16	36.08	36.16	35.99	0.44%	128
Jun 3, 2024	36.00	36.00	36.00	36.00	35.83	0.40%	-
May 31, 2024	35.86	35.86	35.86	35.86	35.69	0.70%	7
May 30, 2024	35.61	35.61	35.61	35.61	35.44	-0.39%	42
May 29, 2024	35.74	35.74	35.74	35.74	35.58	-0.44%	206
May 28, 2024	35.90	35.90	35.90	35.90	35.73	-0.71%	6
May 24, 2024	36.16	36.16	36.16	36.16	35.99	0.30%	1
May 23, 2024	36.32	36.32	36.05	36.05	35.88	-0.46%	323
May 22, 2024	36.21	36.21	36.21	36.21	36.05	0.35%	31
May 21, 2024	36.09	36.09	36.09	36.09	35.92	-0.11%	1
May 20, 2024	36.00	36.13	36.00	36.13	35.96	0.21%	306