IST:VERTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.82	41.14	39.60	39.96	39.96	-2.11%	1,731,940
Dec 4, 2025	42.24	43.98	40.20	40.82	40.82	-3.04%	4,868,285
Dec 3, 2025	44.52	46.98	42.10	42.10	42.10	-2.77%	7,628,885
Dec 2, 2025	40.82	43.30	40.58	43.30	43.30	9.95%	3,926,960
Dec 1, 2025	36.88	39.38	36.44	39.38	39.38	10.00%	3,415,242
Nov 28, 2025	35.78	37.06	35.26	35.80	35.80	1.13%	2,069,455
Nov 27, 2025	35.90	37.50	35.30	35.40	35.40	-1.17%	1,530,798
Nov 26, 2025	36.02	36.88	35.40	35.82	35.82	-0.56%	2,269,140
Nov 25, 2025	37.02	37.18	35.60	36.02	36.02	-3.28%	1,350,438
Nov 24, 2025	36.78	38.84	36.52	37.24	37.24	1.25%	3,275,554
Nov 21, 2025	36.84	37.32	36.50	36.78	36.78	-0.16%	461,409
Nov 20, 2025	36.48	37.92	36.38	36.84	36.84	1.21%	1,452,547
Nov 19, 2025	37.48	37.94	36.38	36.40	36.40	-2.88%	1,250,520
Nov 18, 2025	38.60	38.62	37.40	37.48	37.48	-2.75%	872,416
Nov 17, 2025	38.02	39.06	38.02	38.54	38.54	1.37%	1,079,169
Nov 14, 2025	38.70	38.98	37.32	38.02	38.02	-1.76%	1,267,507
Nov 13, 2025	39.72	40.04	38.60	38.70	38.70	-2.27%	1,148,635
Nov 12, 2025	40.66	41.32	39.12	39.60	39.60	-2.37%	1,192,676
Nov 11, 2025	41.96	42.12	39.72	40.56	40.56	-3.11%	1,788,119
Nov 10, 2025	41.26	43.16	40.32	41.86	41.86	2.40%	3,148,940
Nov 7, 2025	41.20	44.48	39.68	40.88	40.88	-1.49%	4,562,974
Nov 6, 2025	39.48	43.24	39.38	41.50	41.50	-5.12%	7,365,902
Nov 5, 2025	46.00	46.06	43.74	43.74	43.74	-10.00%	4,392,957
Nov 4, 2025	45.48	49.38	45.48	48.60	48.60	6.86%	4,997,211
Nov 3, 2025	43.50	47.26	43.50	45.48	45.48	5.82%	5,608,984
Oct 31, 2025	41.50	42.98	40.88	42.98	42.98	9.98%	844,208
Oct 30, 2025	38.22	40.70	38.22	39.08	39.08	2.25%	1,524,446
Oct 28, 2025	38.82	40.00	38.00	38.22	38.22	-1.39%	640,306
Oct 27, 2025	38.70	41.16	38.52	38.76	38.76	-1.62%	1,968,354
Oct 24, 2025	37.08	39.88	36.90	39.40	39.40	5.69%	2,093,687
Oct 23, 2025	36.00	38.34	36.00	37.28	37.28	4.19%	2,598,431
Oct 22, 2025	35.50	37.40	35.16	35.78	35.78	1.42%	2,560,768
Oct 21, 2025	36.08	37.04	34.28	35.28	35.28	-1.73%	692,683
Oct 20, 2025	35.90	36.64	35.40	35.90	35.90	0.34%	455,886
Oct 17, 2025	37.00	37.06	35.46	35.78	35.78	-3.40%	617,254
Oct 16, 2025	38.00	38.56	37.02	37.04	37.04	-2.47%	506,351
Oct 15, 2025	36.54	38.10	36.54	37.98	37.98	3.94%	765,491
Oct 14, 2025	37.36	37.80	36.48	36.54	36.54	-2.04%	568,923
Oct 13, 2025	38.18	38.20	37.20	37.30	37.30	-2.30%	627,476
Oct 10, 2025	38.46	39.16	38.12	38.18	38.18	-0.62%	611,043
Oct 9, 2025	38.22	39.90	37.74	38.42	38.42	2.62%	2,167,387
Oct 8, 2025	38.58	38.58	37.38	37.44	37.44	-2.09%	578,510
Oct 7, 2025	37.84	38.82	37.84	38.24	38.24	1.06%	548,169
Oct 6, 2025	39.50	39.50	37.84	37.84	37.84	-2.92%	692,106
Oct 3, 2025	39.84	40.44	38.98	38.98	38.98	-1.91%	1,043,456
Oct 2, 2025	40.86	41.32	39.54	39.74	39.74	-2.55%	1,352,158
Oct 1, 2025	41.20	41.44	39.80	40.78	40.78	0.20%	1,471,844
Sep 30, 2025	44.10	44.60	40.58	40.70	40.70	-7.37%	2,655,690
Sep 29, 2025	43.06	46.40	41.82	43.94	43.94	1.95%	5,503,630
Sep 26, 2025	44.20	45.30	42.54	43.10	43.10	-2.66%	3,305,737