Vertoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	36.00	36.00	34.00	34.73	34.73	-1.28%	54,601
Nov 9, 2026	33.50	35.55	33.50	35.18	35.18	2.42%	26,921
Nov 8, 2026	33.45	34.80	33.45	34.35	34.35	2.72%	20,208
Nov 6, 2026	34.35	35.00	32.30	33.44	33.44	-5.40%	48,251
Nov 5, 2026	32.10	36.50	31.70	35.35	35.35	11.80%	204,359
Nov 4, 2026	29.61	32.00	29.46	31.62	31.62	5.65%	50,844
Nov 3, 2026	29.46	31.00	29.46	29.93	29.93	1.63%	25,451
Nov 2, 2026	29.60	31.08	27.99	29.45	29.45	-2.97%	130,141
Oct 30, 2026	30.46	30.98	29.70	30.35	30.35	-0.36%	22,838
Oct 29, 2026	30.94	31.45	30.11	30.46	30.46	-1.55%	42,229
Oct 28, 2026	31.97	31.97	30.51	30.94	30.94	-1.24%	22,587
Oct 27, 2026	29.44	31.66	29.44	31.33	31.33	3.54%	18,665
Oct 26, 2026	30.70	31.27	30.00	30.26	30.26	-1.43%	24,222
Oct 23, 2026	30.50	31.18	28.90	30.70	30.70	0.49%	58,117
Oct 22, 2026	32.00	32.98	30.44	30.55	30.55	-5.51%	48,041
Oct 21, 2026	33.15	33.40	32.00	32.33	32.33	-1.40%	15,130
Oct 19, 2026	33.70	33.70	32.00	32.79	32.79	-1.35%	19,209
Oct 16, 2026	32.00	34.00	31.64	33.24	33.24	2.94%	30,352
Oct 15, 2026	32.51	32.96	31.95	32.29	32.29	-0.25%	25,229
Oct 14, 2026	32.89	33.35	32.00	32.37	32.37	0.34%	22,383
Oct 13, 2026	31.00	33.00	30.91	32.26	32.26	4.37%	37,094
Oct 12, 2026	32.99	33.00	30.35	30.91	30.91	-3.98%	27,163
Oct 9, 2026	32.05	33.04	31.51	32.19	32.19	-0.74%	34,762
Oct 8, 2026	33.33	34.00	30.12	32.43	32.43	-1.91%	127,557
Oct 7, 2026	33.49	34.93	32.10	33.06	33.06	-1.37%	65,720
Oct 6, 2026	34.73	36.49	32.71	33.52	33.52	-3.48%	81,639
Oct 5, 2026	36.99	36.99	34.43	34.73	34.73	-2.61%	40,182
Oct 1, 2026	34.80	36.45	34.70	35.66	35.66	0.20%	20,836
Sep 30, 2026	35.64	36.10	35.25	35.59	35.59	-0.14%	25,530
Sep 29, 2026	36.17	37.29	34.98	35.64	35.64	-1.47%	40,122
Sep 28, 2026	37.29	37.95	35.55	36.17	36.17	-0.33%	20,615
Sep 25, 2026	37.29	37.29	35.50	36.29	36.29	-1.20%	26,721
Sep 24, 2026	35.60	38.24	35.60	36.73	36.73	-0.30%	41,283
Sep 23, 2026	36.50	37.95	36.50	36.84	36.84	-0.14%	20,416
Sep 22, 2026	37.99	37.99	36.50	36.89	36.89	-0.11%	20,979
Sep 21, 2026	36.20	39.70	36.20	36.93	36.93	-0.30%	34,552
Sep 18, 2026	36.72	37.95	36.20	37.04	37.04	-0.22%	17,377
Sep 17, 2026	37.51	38.00	36.70	37.12	37.12	-1.51%	17,364
Sep 16, 2026	37.27	38.65	37.01	37.69	37.69	0.53%	28,774
Sep 15, 2026	40.20	40.20	37.13	37.49	37.49	-2.32%	44,396
Sep 11, 2026	39.43	39.43	38.00	38.38	38.38	-2.64%	43,289
Sep 10, 2026	37.80	40.65	37.80	39.42	39.42	3.46%	128,888
Sep 9, 2026	38.80	39.00	37.80	38.10	38.10	-0.73%	26,874
Sep 8, 2026	38.00	38.97	37.10	38.38	38.38	3.62%	43,682
Sep 7, 2026	38.20	38.67	36.27	37.04	37.04	-1.65%	43,316
Sep 4, 2026	38.13	39.22	37.00	37.66	37.66	-2.51%	51,344
Sep 3, 2026	39.00	39.49	38.50	38.63	38.63	0.10%	44,809
Sep 2, 2026	36.60	38.95	36.60	38.59	38.59	2.31%	49,065
Sep 1, 2026	37.15	40.39	37.15	37.72	37.72	-1.28%	108,384
Aug 31, 2026	40.90	40.90	37.11	38.21	38.21	-2.77%	86,873