Vertoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	43.40	43.40	41.23	41.48	41.48	-4.42%	81,632
Jun 19, 2026	45.90	45.90	43.05	43.40	43.40	-1.61%	19,352
Jun 18, 2026	44.40	45.99	43.80	44.11	44.11	-1.01%	27,527
Jun 17, 2026	46.50	46.50	43.86	44.56	44.56	-1.35%	32,036
Jun 16, 2026	46.49	46.90	45.00	45.17	45.17	-0.26%	38,903
Jun 15, 2026	45.35	47.25	44.11	45.29	45.29	-0.13%	49,030
Jun 12, 2026	46.80	46.90	43.65	45.35	45.35	-1.18%	189,120
Jun 11, 2026	44.83	46.90	43.64	45.89	45.89	2.41%	130,792
Jun 10, 2026	41.87	44.81	41.29	44.81	44.81	4.99%	494,922
Jun 9, 2026	42.60	42.68	40.70	42.68	42.68	4.99%	424,944
Jun 8, 2026	38.73	40.66	36.80	40.65	40.65	4.96%	825,313
Jun 5, 2026	42.65	42.65	38.73	38.73	38.73	-4.98%	181,362
Jun 4, 2026	42.95	43.06	40.83	40.86	40.76	-4.91%	123,054
Jun 3, 2026	45.23	45.23	42.97	42.97	42.86	-5.00%	105,741
Jun 2, 2026	45.34	46.75	44.11	45.23	45.12	-1.95%	28,823
Jun 1, 2026	46.25	48.75	45.50	46.13	46.02	-3.33%	33,670
May 29, 2026	47.58	49.30	46.25	47.72	47.60	0.29%	36,028
May 27, 2026	47.44	48.98	47.44	47.58	47.46	0.30%	22,795
May 26, 2026	48.30	48.30	47.11	47.44	47.32	0.15%	39,728
May 25, 2026	47.30	48.42	46.50	47.37	47.25	0.47%	54,968
May 22, 2026	44.75	47.94	44.75	47.15	47.03	2.95%	47,581
May 21, 2026	44.32	46.95	44.32	45.80	45.69	2.25%	43,650
May 20, 2026	44.50	45.40	44.01	44.79	44.68	-0.51%	31,273
May 19, 2026	43.92	45.99	43.92	45.02	44.91	2.50%	30,569
May 18, 2026	45.98	45.98	43.21	43.92	43.81	-4.50%	58,147
May 15, 2026	48.80	48.80	45.72	45.99	45.88	-4.01%	51,267
May 14, 2026	47.30	49.00	47.30	47.91	47.79	-0.37%	40,338
May 13, 2026	49.50	49.59	47.29	48.09	47.97	-0.68%	43,977
May 12, 2026	52.70	52.70	48.00	48.42	48.30	-5.43%	77,435
May 11, 2026	47.92	53.25	47.50	51.20	51.07	6.84%	251,979
May 8, 2026	49.80	50.42	47.63	47.92	47.80	-3.70%	144,261
May 7, 2026	49.79	50.00	48.76	49.76	49.64	1.95%	45,741
May 6, 2026	48.17	48.97	47.73	48.81	48.69	2.80%	43,686
May 5, 2026	47.10	48.19	47.10	47.48	47.36	-1.49%	31,954
May 4, 2026	49.53	50.95	47.40	48.20	48.08	-2.69%	73,242
Apr 30, 2026	50.00	50.00	49.00	49.53	49.41	-1.35%	46,894
Apr 29, 2026	50.44	51.60	50.06	50.21	50.09	-1.90%	124,496
Apr 28, 2026	51.00	52.11	51.00	51.18	51.05	-0.49%	69,652
Apr 27, 2026	53.00	53.00	51.00	51.43	51.30	2.12%	65,560
Apr 24, 2026	52.00	52.00	49.58	50.36	50.24	-2.59%	61,826
Apr 23, 2026	51.34	51.77	50.51	51.70	51.57	0.90%	57,783
Apr 22, 2026	51.54	52.20	50.16	51.24	51.11	1.41%	74,559
Apr 21, 2026	53.35	54.64	49.04	50.53	50.41	-5.04%	121,604
Apr 20, 2026	56.00	56.00	52.00	53.21	53.08	0.57%	125,744
Apr 17, 2026	51.83	53.50	51.41	52.91	52.78	2.08%	153,150
Apr 16, 2026	52.70	52.70	50.20	51.83	51.70	5.43%	188,682
Apr 15, 2026	45.30	49.18	45.27	49.16	49.04	9.95%	245,164
Apr 13, 2026	42.90	45.17	41.32	44.71	44.60	3.23%	119,954
Apr 10, 2026	41.93	44.33	41.26	43.31	43.20	6.13%	196,117
Apr 9, 2026	41.60	41.64	39.95	40.81	40.71	1.72%	90,503