IST:VERTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	38.94	40.36	38.94	39.50	39.50	1.75%	566,234
May 26, 2026	38.82	39.48	38.40	38.82	38.82	0.47%	232,702
May 25, 2026	38.64	39.32	37.84	38.64	38.64	-	935,518
May 22, 2026	35.02	40.24	35.02	38.64	38.64	3.70%	1,103,969
May 21, 2026	42.64	42.68	37.26	37.26	37.26	-9.96%	2,743,394
May 20, 2026	37.78	41.38	37.62	41.38	41.38	9.99%	1,048,749
May 18, 2026	38.10	38.36	37.52	37.62	37.62	-1.42%	430,055
May 15, 2026	39.40	39.58	38.02	38.16	38.16	-3.10%	526,077
May 14, 2026	39.90	39.94	39.32	39.38	39.38	-0.51%	321,843
May 13, 2026	40.44	40.74	39.38	39.58	39.58	-1.98%	382,994
May 12, 2026	41.06	41.18	40.24	40.38	40.38	-1.66%	321,403
May 11, 2026	41.32	41.66	40.74	41.06	41.06	0.79%	1,025,968
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