Vertoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	40.00	40.90	39.01	39.30	39.30	-1.73%	30,613
Aug 27, 2026	40.62	41.65	39.25	39.99	39.99	-1.55%	49,428
Aug 26, 2026	42.30	42.30	40.32	40.62	40.62	0.74%	102,372
Aug 25, 2026	38.90	40.32	38.90	40.32	40.32	5.00%	60,394
Aug 24, 2026	37.31	38.40	37.00	38.40	38.40	4.98%	50,901
Aug 21, 2026	36.00	36.71	35.50	36.58	36.58	2.52%	98,122
Aug 20, 2026	35.89	36.00	35.21	35.68	35.68	-0.45%	20,963
Aug 19, 2026	35.30	36.00	34.81	35.84	35.84	0.50%	27,266
Aug 18, 2026	35.80	36.10	35.10	35.66	35.66	-0.86%	29,064
Aug 17, 2026	35.00	36.25	35.00	35.97	35.97	1.10%	44,466
Aug 14, 2026	36.40	36.40	35.00	35.58	35.58	-1.14%	62,958
Aug 13, 2026	36.24	36.24	35.00	35.99	35.99	1.41%	54,076
Aug 12, 2026	35.50	36.00	35.20	35.49	35.49	-1.11%	43,730
Aug 11, 2026	35.55	36.00	35.50	35.89	35.89	0.64%	39,148
Aug 10, 2026	36.67	36.67	35.50	35.66	35.66	-0.83%	17,510
Aug 7, 2026	36.50	36.50	34.36	35.96	35.96	0.64%	58,150
Aug 6, 2026	36.84	36.84	35.30	35.73	35.73	-0.53%	57,680
Aug 5, 2026	36.80	36.85	35.52	35.92	35.92	0.39%	23,500
Aug 4, 2026	35.78	36.88	35.30	35.78	35.78	0.48%	38,339
Aug 3, 2026	35.87	36.40	35.30	35.61	35.61	0.20%	57,895
Jul 31, 2026	35.70	36.07	35.45	35.54	35.54	-0.45%	28,072
Jul 30, 2026	36.27	36.27	35.11	35.70	35.70	-0.25%	8,989
Jul 29, 2026	35.00	36.00	34.20	35.79	35.79	2.08%	30,066
Jul 28, 2026	35.10	35.95	34.55	35.06	35.06	-1.38%	42,129
Jul 27, 2026	35.58	36.00	35.00	35.55	35.55	-0.08%	39,973
Jul 24, 2026	34.00	36.25	34.00	35.58	35.58	0.82%	19,745
Jul 23, 2026	35.87	36.40	35.10	35.29	35.29	0.03%	18,464
Jul 22, 2026	35.30	35.79	34.70	35.28	35.28	-0.08%	28,793
Jul 21, 2026	37.53	37.53	34.96	35.31	35.31	-4.02%	145,668
Jul 20, 2026	38.10	38.10	36.20	36.79	36.79	-0.49%	15,049
Jul 17, 2026	37.50	38.00	36.51	36.97	36.97	-1.04%	56,165
Jul 16, 2026	37.50	38.90	36.20	37.36	37.36	-0.45%	23,923
Jul 15, 2026	38.21	39.78	37.09	37.53	37.53	-3.87%	106,921
Jul 14, 2026	39.24	40.00	38.01	39.04	39.04	1.91%	43,305
Jul 13, 2026	38.00	39.80	37.73	38.31	38.31	-1.42%	38,992
Jul 10, 2026	38.25	39.80	38.25	38.86	38.86	1.59%	21,419
Jul 9, 2026	39.18	39.18	37.60	38.25	38.25	-2.37%	30,146
Jul 8, 2026	39.00	39.50	38.00	39.18	39.18	-0.41%	32,991
Jul 7, 2026	38.73	39.65	38.10	39.34	39.34	1.58%	23,953
Jul 6, 2026	38.90	39.78	38.36	38.73	38.73	0.21%	27,979
Jul 3, 2026	37.49	39.00	37.49	38.65	38.65	3.43%	39,461