Vertoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	35.69	37.85	35.69	36.49	36.49	2.24%	179,256
Mar 24, 2026	38.50	38.50	35.31	35.69	35.69	1.19%	97,290
Mar 23, 2026	36.20	36.88	34.67	35.27	35.27	-6.25%	98,313
Mar 20, 2026	39.00	39.00	36.34	37.62	37.62	4.04%	128,791
Mar 19, 2026	37.70	37.73	35.67	36.16	36.16	-4.16%	107,318
Mar 18, 2026	36.00	38.74	34.80	37.73	37.73	8.42%	247,650
Mar 17, 2026	36.00	36.00	34.51	34.80	34.80	-2.19%	114,104
Mar 16, 2026	37.70	37.70	34.50	35.58	35.58	-1.69%	166,955
Mar 13, 2026	38.80	39.16	35.17	36.19	36.19	-7.82%	308,722
Mar 12, 2026	41.19	41.44	39.06	39.26	39.26	-4.20%	282,823
Mar 11, 2026	41.05	43.70	40.70	40.98	40.98	-2.08%	190,307
Mar 10, 2026	41.20	42.66	41.00	41.85	41.85	2.35%	123,304
Mar 9, 2026	40.55	44.00	40.00	40.89	40.89	0.20%	202,282
Mar 6, 2026	42.10	44.01	40.58	40.81	40.81	-2.02%	214,437
Mar 5, 2026	42.90	44.70	40.91	41.65	41.65	-2.85%	205,233
Mar 4, 2026	45.19	45.75	42.48	42.87	42.87	-4.75%	164,353
Mar 2, 2026	43.80	46.92	43.80	45.01	45.01	-5.97%	239,073
Feb 27, 2026	45.70	49.50	45.70	47.87	47.87	3.61%	392,406
Feb 26, 2026	45.51	46.98	45.51	46.20	46.20	0.48%	207,729
Feb 25, 2026	46.65	47.45	45.23	45.98	45.98	-1.18%	146,998
Feb 24, 2026	48.80	48.80	46.08	46.53	46.53	-1.27%	166,545
Feb 23, 2026	47.00	48.95	46.42	47.13	47.13	-1.55%	81,513
Feb 20, 2026	47.70	48.68	47.70	47.87	47.87	-1.68%	154,092
Feb 19, 2026	50.29	50.33	47.87	48.69	48.69	-2.78%	161,095
Feb 18, 2026	51.92	53.00	49.79	50.08	50.08	-2.83%	172,228
Feb 17, 2026	47.55	54.25	47.55	51.54	51.54	7.37%	430,436
Feb 16, 2026	50.82	50.83	47.12	48.00	48.00	-5.55%	109,581
Feb 13, 2026	51.54	52.45	50.52	50.82	50.82	-1.42%	178,501
Feb 12, 2026	53.30	53.30	51.00	51.55	51.55	-2.22%	181,555
Feb 11, 2026	54.00	55.00	51.40	52.72	52.72	-2.77%	361,253
Feb 10, 2026	55.00	55.60	53.00	54.22	54.22	-0.99%	187,054
Feb 9, 2026	55.00	56.17	53.80	54.76	54.76	-0.24%	165,724
Feb 6, 2026	54.15	55.74	52.71	54.89	54.89	1.87%	184,660
Feb 5, 2026	56.50	58.75	53.65	53.88	53.88	-4.74%	193,119
Feb 4, 2026	55.34	57.30	53.70	56.56	56.56	2.20%	211,032
Feb 3, 2026	59.70	59.70	53.05	55.34	55.34	2.24%	146,036
Feb 2, 2026	55.80	56.68	52.20	54.13	54.13	-3.53%	191,280
Feb 1, 2026	56.25	59.23	55.00	56.11	56.11	0.56%	139,985
Jan 30, 2026	56.50	58.00	54.12	55.80	55.80	-1.19%	293,574
Jan 29, 2026	61.20	61.48	56.00	56.47	56.47	-8.83%	226,166
Jan 28, 2026	62.00	62.70	61.00	61.94	61.94	1.34%	280,775
Jan 27, 2026	65.00	65.00	59.25	61.12	61.12	-4.13%	242,520
Jan 23, 2026	68.00	68.26	61.05	63.75	63.75	-6.40%	317,204
Jan 22, 2026	67.90	69.22	67.60	68.11	68.11	0.55%	300,058
Jan 21, 2026	66.15	69.00	64.56	67.74	67.74	0.33%	283,091
Jan 20, 2026	68.50	68.80	67.40	67.52	67.52	-1.85%	169,141
Jan 19, 2026	68.00	69.75	67.75	68.79	68.79	-0.75%	184,774
Jan 16, 2026	69.00	70.59	67.65	69.31	69.31	0.35%	249,611
Jan 14, 2026	68.52	70.11	68.11	69.07	69.07	0.51%	219,008
Jan 13, 2026	69.50	69.50	68.20	68.72	68.72	-0.10%	214,400