Vertoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	67.25	69.75	66.05	68.79	68.79	0.41%	268,956
Jan 9, 2026	67.30	69.95	66.89	68.51	68.51	0.41%	213,576
Jan 8, 2026	69.19	69.35	67.97	68.23	68.23	-0.60%	227,530
Jan 7, 2026	67.53	71.30	67.10	68.64	68.64	1.64%	329,185
Jan 6, 2026	69.58	69.90	67.06	67.53	67.53	-2.95%	593,173
Jan 5, 2026	69.25	70.20	68.43	69.58	69.58	-0.32%	169,034
Jan 2, 2026	70.39	71.68	69.52	69.80	69.80	-0.84%	155,294
Jan 1, 2026	71.29	71.70	70.15	70.39	70.39	-1.26%	168,507
Dec 31, 2025	71.00	71.89	70.15	71.29	71.29	0.93%	173,364
Dec 30, 2025	73.25	73.79	66.57	70.63	70.63	-4.52%	275,092
Dec 29, 2025	73.30	74.38	72.84	73.97	73.97	-0.20%	199,142
Dec 26, 2025	75.00	75.65	74.00	74.12	74.12	-0.58%	169,988
Dec 24, 2025	75.00	76.80	73.90	74.55	74.55	0.88%	372,653
Dec 23, 2025	74.50	74.50	72.45	73.90	73.90	0.26%	166,656
Dec 22, 2025	75.00	75.00	73.53	73.71	73.71	-1.40%	172,778
Dec 19, 2025	72.75	75.50	72.65	74.76	74.76	2.31%	194,813
Dec 18, 2025	74.09	74.09	72.93	73.07	73.07	-1.38%	159,021
Dec 17, 2025	73.25	74.65	72.72	74.09	74.09	1.31%	204,889
Dec 16, 2025	75.00	75.29	73.00	73.13	73.13	-1.79%	213,177
Dec 15, 2025	75.75	75.75	73.30	74.46	74.46	-0.92%	261,460
Dec 12, 2025	73.50	75.50	72.63	75.15	75.15	2.93%	292,043
Dec 11, 2025	71.56	73.58	71.56	73.01	73.01	1.35%	220,632
Dec 10, 2025	71.96	72.95	71.55	72.04	72.04	0.11%	227,747
Dec 9, 2025	71.93	72.55	70.55	71.96	71.96	0.04%	206,826
Dec 8, 2025	71.00	72.75	70.25	71.93	71.93	-0.53%	227,922
Dec 5, 2025	71.10	72.90	70.00	72.31	72.31	1.63%	230,038
Dec 4, 2025	72.50	72.50	70.84	71.15	71.15	-1.56%	196,724
Dec 3, 2025	73.00	73.00	71.46	72.28	72.28	-0.41%	208,548
Dec 2, 2025	73.10	73.50	71.96	72.58	72.58	0.11%	164,089
Dec 1, 2025	72.35	73.75	71.43	72.50	72.50	1.23%	180,942
Nov 28, 2025	73.65	74.02	68.98	71.62	71.62	-2.62%	226,250
Nov 27, 2025	75.03	75.70	73.17	73.55	73.55	-1.18%	127,046
Nov 26, 2025	71.56	75.85	71.56	74.43	74.43	4.01%	367,891
Nov 25, 2025	69.60	73.95	69.60	71.56	71.56	1.30%	470,736
Nov 24, 2025	71.70	71.70	68.91	70.64	70.64	-0.59%	243,374
Nov 21, 2025	72.30	72.30	69.50	71.06	71.06	-0.24%	190,792