Vertoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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