IST:VERTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.10	41.40	39.90	40.74	40.74	1.60%	558,481
May 7, 2026	39.96	40.52	39.74	40.10	40.10	0.86%	456,361
May 6, 2026	40.28	40.60	39.76	39.76	39.76	-1.14%	640,210
May 5, 2026	39.50	40.66	38.98	40.22	40.22	1.87%	808,275
May 4, 2026	39.62	39.78	39.22	39.48	39.48	-0.35%	442,509
Apr 30, 2026	39.64	39.78	39.22	39.62	39.62	-0.05%	289,481
Apr 29, 2026	39.60	40.20	39.42	39.64	39.64	0.10%	322,141
Apr 28, 2026	40.26	40.46	39.58	39.60	39.60	-1.64%	342,359
Apr 27, 2026	40.40	41.18	40.18	40.26	40.26	-0.35%	391,952
Apr 24, 2026	41.98	42.00	39.92	40.40	40.40	-3.76%	720,230
Apr 22, 2026	42.04	43.00	41.62	41.98	41.98	-0.14%	646,040
Apr 21, 2026	41.76	42.54	40.86	42.04	42.04	1.30%	1,004,322
Apr 20, 2026	40.80	42.08	40.80	41.50	41.50	-1.84%	422,636
Apr 17, 2026	41.10	42.28	40.66	42.28	42.28	3.88%	669,671
Apr 16, 2026	40.72	41.04	40.38	40.70	40.70	-0.05%	404,910
Apr 15, 2026	40.26	40.98	40.24	40.72	40.72	1.24%	474,538
Apr 14, 2026	39.74	40.46	39.74	40.22	40.22	1.41%	394,977
Apr 13, 2026	39.70	40.20	39.44	39.66	39.66	-1.10%	419,414
Apr 10, 2026	39.74	40.70	39.70	40.10	40.10	0.65%	398,364
Apr 9, 2026	40.10	40.46	39.74	39.84	39.84	-1.14%	473,011
Apr 8, 2026	39.60	40.82	39.60	40.30	40.30	3.39%	595,078
Apr 7, 2026	40.04	40.48	38.50	38.98	38.98	-3.03%	525,621
Apr 6, 2026	39.58	41.02	39.58	40.20	40.20	1.62%	365,686
Apr 3, 2026	40.26	41.50	39.52	39.56	39.56	-1.59%	644,548
Apr 2, 2026	38.60	40.26	38.38	40.20	40.20	4.31%	817,366
Apr 1, 2026	37.78	39.28	37.66	38.54	38.54	2.99%	505,332
Mar 31, 2026	37.44	37.96	37.34	37.42	37.42	0.27%	408,706
Mar 30, 2026	36.50	37.84	36.50	37.32	37.32	1.30%	487,502
Mar 27, 2026	37.46	37.64	36.46	36.84	36.84	-1.50%	389,043
Mar 26, 2026	38.52	38.82	37.30	37.40	37.40	-3.06%	380,019
Mar 25, 2026	38.40	39.34	38.40	38.58	38.58	0.47%	578,545
Mar 24, 2026	38.60	39.58	38.30	38.40	38.40	-1.54%	510,539
Mar 23, 2026	38.66	39.22	37.66	39.00	39.00	-0.61%	875,967
Mar 19, 2026	38.68	41.00	38.42	39.24	39.24	1.55%	1,176,225
Mar 18, 2026	39.00	39.30	38.50	38.64	38.64	-0.92%	416,794
Mar 17, 2026	38.26	39.20	38.26	39.00	39.00	2.20%	410,289
Mar 16, 2026	38.50	39.00	38.12	38.16	38.16	-0.88%	360,229
Mar 13, 2026	38.32	39.00	37.98	38.50	38.50	-0.93%	510,269
Mar 12, 2026	38.40	39.50	38.00	38.86	38.86	1.20%	855,177
Mar 11, 2026	38.30	41.38	37.68	38.40	38.40	0.26%	2,174,516
Mar 10, 2026	37.60	38.42	37.48	38.30	38.30	3.51%	714,710
Mar 9, 2026	37.80	38.02	36.70	37.00	37.00	-2.63%	723,123
Mar 6, 2026	39.48	39.48	37.88	38.00	38.00	-1.86%	802,092
Mar 5, 2026	38.54	40.28	38.46	38.72	38.72	0.47%	1,815,240
Mar 4, 2026	38.42	39.50	38.18	38.54	38.54	-0.31%	2,032,277
Mar 3, 2026	37.40	40.34	36.90	38.66	38.66	-0.41%	2,961,896
Mar 2, 2026	35.26	41.66	34.64	38.82	38.82	0.94%	3,380,630
Feb 27, 2026	39.62	40.04	38.00	38.46	38.46	-2.68%	592,426
Feb 26, 2026	40.20	40.30	39.34	39.52	39.52	0.05%	625,681
Feb 25, 2026	40.50	40.64	39.32	39.50	39.50	-1.74%	655,567