IST:VERTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	36.00	37.00	35.66	36.80	36.80	1.71%	541,296
Aug 10, 2026	35.76	36.44	35.66	36.18	36.18	1.17%	304,783
Aug 7, 2026	35.70	35.80	35.50	35.76	35.76	0.17%	271,369
Aug 6, 2026	35.62	36.30	35.50	35.70	35.70	0.17%	714,135
Aug 5, 2026	36.50	36.50	35.54	35.64	35.64	-2.09%	445,526
Aug 4, 2026	35.84	36.40	35.62	36.40	36.40	1.56%	266,149
Aug 3, 2026	36.20	36.40	35.70	35.84	35.84	-0.44%	280,094
Jul 31, 2026	35.60	36.00	35.04	36.00	36.00	1.35%	236,354
Jul 30, 2026	35.78	37.96	35.12	35.52	35.52	-0.73%	350,074
Jul 29, 2026	36.68	36.88	35.56	35.78	35.78	-2.35%	559,447
Jul 28, 2026	37.12	37.54	36.60	36.64	36.64	-2.14%	303,814
Jul 27, 2026	37.50	37.86	37.12	37.44	37.44	0.59%	214,947
Jul 24, 2026	37.74	37.92	37.20	37.22	37.22	-1.38%	260,631
Jul 23, 2026	37.90	38.10	37.60	37.74	37.74	-0.47%	287,405
Jul 22, 2026	37.38	40.94	37.20	37.92	37.92	1.88%	1,072,159
Jul 21, 2026	37.68	37.82	37.12	37.22	37.22	-0.59%	453,684
Jul 20, 2026	37.54	38.22	37.22	37.44	37.44	-0.69%	674,534
Jul 17, 2026	38.74	38.86	37.60	37.70	37.70	-2.53%	740,442
Jul 16, 2026	38.58	39.36	38.58	38.68	38.68	0.26%	626,470
Jul 14, 2026	38.22	41.00	38.22	38.58	38.58	-0.87%	1,222,400
Jul 13, 2026	37.00	40.66	37.00	38.92	38.92	4.06%	2,066,273
Jul 10, 2026	37.48	38.62	37.04	37.40	37.40	0.97%	657,515
Jul 9, 2026	37.60	37.76	37.02	37.04	37.04	-0.80%	344,238
Jul 8, 2026	38.54	38.94	36.90	37.34	37.34	-2.66%	649,489
Jul 7, 2026	38.96	39.26	38.30	38.36	38.36	-1.13%	509,073
Jul 6, 2026	40.00	40.80	38.80	38.80	38.80	-2.76%	459,430
Jul 3, 2026	39.80	40.16	39.62	39.90	39.90	0.25%	374,117
Jul 2, 2026	41.68	41.74	39.34	39.80	39.80	-3.73%	1,000,524
Jul 1, 2026	40.86	42.84	40.86	41.34	41.34	0.29%	936,813
Jun 30, 2026	39.62	42.64	39.28	41.22	41.22	4.62%	2,398,658
Jun 29, 2026	39.86	40.64	39.40	39.40	39.40	-1.01%	393,513
Jun 26, 2026	41.32	42.00	39.78	39.80	39.80	-2.93%	496,884
Jun 25, 2026	42.30	43.10	41.00	41.00	41.00	-1.91%	597,436
Jun 24, 2026	43.26	43.78	41.10	41.80	41.80	-3.29%	1,116,315
Jun 23, 2026	42.66	46.50	42.20	43.22	43.22	1.31%	1,721,866
Jun 22, 2026	41.40	43.20	40.96	42.66	42.66	2.60%	1,549,080
Jun 19, 2026	43.42	44.34	40.80	41.58	41.58	-5.07%	1,750,728
Jun 18, 2026	45.30	46.60	43.70	43.80	43.80	-2.23%	1,703,898
Jun 17, 2026	47.80	49.06	44.34	44.80	44.80	-3.53%	4,443,068
Jun 16, 2026	42.22	46.44	42.00	46.44	46.44	10.00%	1,981,742
Jun 15, 2026	42.02	44.00	40.16	42.22	42.22	5.55%	3,956,784
Jun 12, 2026	38.12	40.00	37.88	40.00	40.00	6.10%	760,704
Jun 11, 2026	37.98	38.42	37.42	37.70	37.70	-0.68%	463,583
Jun 10, 2026	38.12	38.18	37.10	37.96	37.96	-0.42%	358,377
Jun 9, 2026	38.94	39.34	38.04	38.12	38.12	-2.06%	554,474
Jun 8, 2026	39.92	39.92	38.68	38.92	38.92	-2.26%	365,265
Jun 5, 2026	40.96	41.40	39.70	39.82	39.82	-2.78%	293,238
Jun 4, 2026	42.78	42.78	40.84	40.96	40.96	-2.48%	722,804
Jun 3, 2026	42.80	43.96	41.70	42.00	42.00	-1.41%	1,041,220
Jun 2, 2026	40.28	43.22	39.96	42.60	42.60	7.85%	2,253,312