IST:VERTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	40.28	40.44	38.54	39.88	39.88	-0.99%	604,378
Jan 15, 2026	40.00	40.38	39.84	40.28	40.28	0.75%	663,107
Jan 14, 2026	40.90	40.90	39.94	39.98	39.98	-1.09%	972,365
Jan 13, 2026	40.56	40.96	40.28	40.42	40.42	-0.35%	897,249
Jan 12, 2026	40.62	40.94	40.12	40.56	40.56	-0.59%	1,001,509
Jan 9, 2026	40.82	42.54	40.28	40.80	40.80	0.54%	2,645,616
Jan 8, 2026	40.64	40.80	39.72	40.58	40.58	-	839,519
Jan 7, 2026	41.50	41.50	40.38	40.58	40.58	-1.55%	939,884
Jan 6, 2026	41.20	41.86	40.90	41.22	41.22	0.44%	1,258,493
Jan 5, 2026	40.92	42.52	40.92	41.04	41.04	-1.58%	1,643,612
Jan 2, 2026	42.26	42.26	41.42	41.70	41.70	-1.42%	2,038,032
Dec 31, 2025	41.30	43.74	40.52	42.30	42.30	4.44%	5,070,766
Dec 30, 2025	40.46	41.24	40.10	40.50	40.50	0.10%	1,359,622
Dec 29, 2025	41.54	42.72	40.10	40.46	40.46	-2.74%	1,708,028
Dec 26, 2025	42.38	42.70	41.24	41.60	41.60	-1.84%	1,497,007
Dec 25, 2025	44.50	44.86	42.34	42.38	42.38	-4.07%	3,818,070
Dec 24, 2025	41.70	44.94	41.46	44.18	44.18	5.19%	5,136,659
Dec 23, 2025	42.20	44.64	41.68	42.00	42.00	1.16%	4,436,691
Dec 22, 2025	43.00	46.70	41.00	41.52	41.52	-2.63%	8,346,616
Dec 19, 2025	38.80	42.64	38.34	42.64	42.64	9.95%	5,006,716
Dec 18, 2025	39.44	39.46	38.68	38.78	38.78	-1.22%	704,053
Dec 17, 2025	40.24	40.66	39.10	39.26	39.26	-1.46%	779,352
Dec 16, 2025	39.82	40.42	39.50	39.84	39.84	0.50%	744,111
Dec 15, 2025	40.84	41.08	39.64	39.64	39.64	-1.39%	915,338
Dec 12, 2025	40.80	41.20	40.10	40.20	40.20	-1.47%	1,087,733
Dec 11, 2025	40.96	42.30	40.62	40.80	40.80	-0.15%	1,376,712
Dec 10, 2025	42.94	43.40	40.86	40.86	40.86	-3.08%	1,616,054
Dec 9, 2025	45.66	47.00	42.00	42.16	42.16	-4.05%	4,644,123
Dec 8, 2025	40.50	43.94	40.24	43.94	43.94	9.96%	2,176,799
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