Vertoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	46.25	48.75	45.50	46.13	46.13	-3.33%	33,670
May 29, 2026	47.58	49.30	46.25	47.72	47.72	0.29%	36,028
May 27, 2026	47.44	48.98	47.44	47.58	47.58	0.30%	22,795
May 26, 2026	48.30	48.30	47.11	47.44	47.44	0.15%	39,728
May 25, 2026	47.30	48.42	46.50	47.37	47.37	0.47%	54,968
May 22, 2026	44.75	47.94	44.75	47.15	47.15	2.95%	47,581
May 21, 2026	44.32	46.95	44.32	45.80	45.80	2.25%	43,650
May 20, 2026	44.50	45.40	44.01	44.79	44.79	-0.51%	31,273
May 19, 2026	43.92	45.99	43.92	45.02	45.02	2.50%	30,569
May 18, 2026	45.98	45.98	43.21	43.92	43.92	-4.50%	58,147
May 15, 2026	48.80	48.80	45.72	45.99	45.99	-4.01%	51,267
May 14, 2026	47.30	49.00	47.30	47.91	47.91	-0.37%	40,338
May 13, 2026	49.50	49.59	47.29	48.09	48.09	-0.68%	43,977
May 12, 2026	52.70	52.70	48.00	48.42	48.42	-5.43%	77,435
May 11, 2026	47.92	53.25	47.50	51.20	51.20	6.84%	251,979
May 8, 2026	49.80	50.42	47.63	47.92	47.92	-3.70%	144,261
May 7, 2026	49.79	50.00	48.76	49.76	49.76	1.95%	45,741
May 6, 2026	48.17	48.97	47.73	48.81	48.81	2.80%	43,686
May 5, 2026	47.10	48.19	47.10	47.48	47.48	-1.49%	31,954
May 4, 2026	49.53	50.95	47.40	48.20	48.20	-2.69%	73,242
Apr 30, 2026	50.00	50.00	49.00	49.53	49.53	-1.35%	46,894
Apr 29, 2026	50.44	51.60	50.06	50.21	50.21	-1.90%	124,496
Apr 28, 2026	51.00	52.11	51.00	51.18	51.18	-0.49%	69,652
Apr 27, 2026	53.00	53.00	51.00	51.43	51.43	2.12%	65,560
Apr 24, 2026	52.00	52.00	49.58	50.36	50.36	-2.59%	61,826
Apr 23, 2026	51.34	51.77	50.51	51.70	51.70	0.90%	57,783
Apr 22, 2026	51.54	52.20	50.16	51.24	51.24	1.41%	74,559
Apr 21, 2026	53.35	54.64	49.04	50.53	50.53	-5.04%	121,604
Apr 20, 2026	56.00	56.00	52.00	53.21	53.21	0.57%	125,744
Apr 17, 2026	51.83	53.50	51.41	52.91	52.91	2.08%	153,150
Apr 16, 2026	52.70	52.70	50.20	51.83	51.83	5.43%	188,682
Apr 15, 2026	45.30	49.18	45.27	49.16	49.16	9.95%	245,164
Apr 13, 2026	42.90	45.17	41.32	44.71	44.71	3.23%	119,954
Apr 10, 2026	41.93	44.33	41.26	43.31	43.31	6.13%	196,117
Apr 9, 2026	41.60	41.64	39.95	40.81	40.81	1.72%	90,503
Apr 8, 2026	39.70	42.75	39.65	40.12	40.12	5.11%	219,267
Apr 7, 2026	38.70	39.00	36.25	38.17	38.17	2.20%	159,265
Apr 6, 2026	34.83	37.89	33.19	37.35	37.35	13.11%	173,095
Apr 2, 2026	30.80	33.54	28.05	33.02	33.02	6.04%	158,365
Apr 1, 2026	29.00	33.82	29.00	31.14	31.14	10.46%	346,944
Mar 30, 2026	28.40	30.50	27.02	28.19	28.19	-11.80%	731,191
Mar 27, 2026	36.50	36.70	31.10	31.96	31.96	-12.41%	824,435
Mar 25, 2026	35.69	37.85	35.69	36.49	36.49	2.24%	179,256
Mar 24, 2026	38.50	38.50	35.31	35.69	35.69	1.19%	97,290
Mar 23, 2026	36.20	36.88	34.67	35.27	35.27	-6.25%	98,313
Mar 20, 2026	39.00	39.00	36.34	37.62	37.62	4.04%	128,791
Mar 19, 2026	37.70	37.73	35.67	36.16	36.16	-4.16%	107,318
Mar 18, 2026	36.00	38.74	34.80	37.73	37.73	8.42%	247,650
Mar 17, 2026	36.00	36.00	34.51	34.80	34.80	-2.19%	114,104
Mar 16, 2026	37.70	37.70	34.50	35.58	35.58	-1.69%	166,955