Vertoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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