Vertoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	38.59	39.45	37.00	37.37	37.37	-3.36%	54,436
Jul 1, 2026	39.70	39.70	37.00	38.67	38.67	-0.18%	56,455
Jun 30, 2026	39.79	39.80	37.25	38.74	38.74	-0.72%	27,703
Jun 29, 2026	39.00	39.80	37.92	39.02	39.02	2.90%	89,931
Jun 25, 2026	39.50	40.83	37.74	37.92	37.92	-4.53%	129,154
Jun 24, 2026	40.11	41.11	39.50	39.72	39.72	-1.41%	46,141
Jun 23, 2026	41.28	42.25	39.41	40.29	40.29	-2.87%	149,123
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