Register for streaming realtime charts, analysis tools, and prices.
VTRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 11.23 | -0.02 | -0.18% | 11.34 | 11.35 | 11.21 | 5,098,329 |
| Apr 19 2024 | 11.25 | 0.13 | 1.17% | 11.15 | 11.31 | 11.10 | 4,679,889 |
| Apr 18 2024 | 11.12 | 0.02 | 0.18% | 11.12 | 11.25 | 11.07 | 3,464,078 |
| Apr 17 2024 | 11.10 | -0.02 | -0.18% | 11.19 | 11.25 | 11.09 | 6,068,674 |
| Apr 16 2024 | 11.12 | -0.20 | -1.77% | 11.26 | 11.26 | 11.05 | 6,502,956 |
| Apr 15 2024 | 11.32 | -0.01 | -0.09% | 11.43 | 11.64 | 11.26 | 4,398,308 |
| Apr 12 2024 | 11.33 | -0.24 | -2.07% | 11.55 | 11.57 | 11.195 | 8,160,265 |
| Apr 11 2024 | 11.57 | -0.14 | -1.20% | 11.69 | 11.735 | 11.525 | 4,482,747 |
| Apr 10 2024 | 11.71 | -0.11 | -0.93% | 11.685 | 11.77 | 11.65 | 6,964,293 |
| Apr 09 2024 | 11.82 | 0.07 | 0.60% | 11.73 | 11.84 | 11.70 | 5,625,761 |
| Apr 08 2024 | 11.75 | -0.05 | -0.42% | 11.77 | 11.90 | 11.68 | 8,279,079 |
| Apr 05 2024 | 11.80 | 0.04 | 0.34% | 11.72 | 11.83 | 11.6345 | 5,727,662 |
| Apr 04 2024 | 11.76 | -0.26 | -2.16% | 12.16 | 12.16 | 11.7225 | 6,129,726 |
| Apr 03 2024 | 12.02 | 0.07 | 0.59% | 11.89 | 12.215 | 11.98 | 9,150,679 |
| Apr 02 2024 | 11.95 | 0.02 | 0.17% | 11.86 | 12.00 | 11.83 | 6,647,316 |
| Apr 01 2024 | 11.93 | -0.01 | -0.08% | 11.97 | 11.97 | 11.78 | 5,905,632 |
| Mar 28 2024 | 11.94 | 0.11 | 0.93% | 11.81 | 12.02 | 11.775 | 11,960,076 |
| Mar 27 2024 | 11.83 | 0.23 | 1.98% | 11.69 | 11.8575 | 11.63 | 9,023,093 |
| Mar 26 2024 | 11.60 | -0.23 | -1.94% | 11.88 | 11.945 | 11.58 | 8,221,529 |
| Mar 25 2024 | 11.83 | -0.01 | -0.08% | 11.86 | 12.00 | 11.81 | 4,737,236 |
| Mar 22 2024 | 11.84 | -0.17 | -1.42% | 12.04 | 12.14 | 11.82 | 4,332,198 |
| Mar 21 2024 | 12.01 | 0.13 | 1.09% | 11.94 | 12.06 | 11.8756 | 4,839,667 |
| Mar 20 2024 | 11.88 | 0.01 | 0.08% | 11.80 | 11.92 | 11.71 | 5,104,546 |
| Mar 19 2024 | 11.87 | 0.11 | 0.94% | 11.73 | 11.91 | 11.70 | 9,294,903 |
| Mar 18 2024 | 11.76 | -0.18 | -1.51% | 11.87 | 11.94 | 11.715 | 8,544,842 |
| Mar 15 2024 | 11.94 | 0.12 | 1.02% | 11.72 | 11.99 | 11.72 | 16,349,450 |
| Mar 14 2024 | 11.82 | -0.23 | -1.91% | 11.99 | 11.99 | 11.67 | 10,455,320 |
| Mar 13 2024 | 12.05 | -0.01 | -0.08% | 12.06 | 12.20 | 11.955 | 11,392,178 |
| Mar 12 2024 | 12.06 | 0.09 | 0.75% | 11.95 | 12.10 | 11.88 | 8,392,535 |
| Mar 11 2024 | 11.97 | -0.29 | -2.37% | 12.16 | 12.245 | 11.84 | 8,282,756 |
| Mar 08 2024 | 12.26 | -0.07 | -0.57% | 12.27 | 12.335 | 12.15 | 5,240,036 |
| Mar 07 2024 | 12.33 | 0.13 | 1.07% | 12.17 | 12.39 | 12.167 | 7,816,764 |
| Mar 06 2024 | 12.20 | -0.08 | -0.65% | 12.29 | 12.33 | 11.95 | 12,225,908 |
| Mar 05 2024 | 12.28 | -0.08 | -0.65% | 12.36 | 12.41 | 12.21 | 8,755,966 |
| Mar 04 2024 | 12.36 | -0.23 | -1.83% | 12.59 | 12.60 | 12.23 | 11,189,983 |
| Mar 01 2024 | 12.59 | 0.22 | 1.78% | 12.37 | 12.61 | 12.305 | 11,839,330 |
| Feb 29 2024 | 12.37 | 0.08 | 0.65% | 12.36 | 12.41 | 11.96 | 21,663,781 |
| Feb 28 2024 | 12.29 | -0.94 | -7.11% | 13.21 | 13.55 | 12.24 | 26,684,758 |
| Feb 27 2024 | 13.23 | -0.20 | -1.49% | 13.39 | 13.46 | 13.14 | 18,157,990 |
| Feb 26 2024 | 13.43 | -0.10 | -0.74% | 13.432 | 13.50 | 13.33 | 11,667,986 |
| Feb 23 2024 | 13.53 | 0.17 | 1.27% | 13.36 | 13.6175 | 13.34 | 13,337,608 |
| Feb 22 2024 | 13.36 | 0.10 | 0.75% | 13.33 | 13.48 | 13.26 | 10,899,977 |
| Feb 21 2024 | 13.26 | 0.02 | 0.15% | 13.22 | 13.32 | 13.11 | 9,004,866 |
| Feb 20 2024 | 13.24 | 0.18 | 1.38% | 13.00 | 13.42 | 12.97 | 14,424,551 |
| Feb 16 2024 | 13.06 | 0.24 | 1.87% | 12.80 | 13.10 | 12.77 | 14,121,234 |
| Feb 15 2024 | 12.82 | 0.75 | 6.21% | 12.18 | 12.94 | 12.18 | 15,258,595 |
| Feb 14 2024 | 12.07 | 0.10 | 0.84% | 12.00 | 12.18 | 11.96 | 7,976,524 |
| Feb 13 2024 | 11.97 | 0.02 | 0.17% | 11.90 | 12.01 | 11.71 | 12,026,980 |
| Feb 12 2024 | 11.95 | 0.27 | 2.31% | 11.67 | 12.03 | 11.66 | 6,899,845 |
| Feb 09 2024 | 11.68 | 0.12 | 1.04% | 11.51 | 11.695 | 11.45 | 6,460,855 |
| Feb 08 2024 | 11.56 | -0.18 | -1.53% | 11.70 | 11.70 | 11.44 | 6,830,106 |
| Feb 07 2024 | 11.74 | -0.15 | -1.26% | 11.90 | 11.92 | 11.66 | 6,504,948 |
| Feb 06 2024 | 11.89 | 0.31 | 2.68% | 11.67 | 12.02 | 11.64 | 7,449,953 |
| Feb 05 2024 | 11.58 | -0.27 | -2.28% | 11.77 | 11.77 | 11.54 | 5,514,236 |
| Feb 02 2024 | 11.85 | -0.02 | -0.17% | 11.82 | 11.935 | 11.69 | 6,427,757 |
| Feb 01 2024 | 11.87 | 0.10 | 0.85% | 11.72 | 11.925 | 11.515 | 6,760,118 |
| Jan 31 2024 | 11.77 | -0.04 | -0.34% | 11.80 | 12.21 | 11.72 | 13,432,003 |
| Jan 30 2024 | 11.81 | -0.07 | -0.59% | 11.842 | 11.86 | 11.64 | 5,618,128 |
| Jan 29 2024 | 11.88 | -0.05 | -0.42% | 11.91 | 11.97 | 11.76 | 6,216,533 |
| Jan 26 2024 | 11.93 | 0.19 | 1.62% | 11.85 | 11.97 | 11.795 | 7,106,700 |
| Jan 25 2024 | 11.74 | 0.02 | 0.17% | 11.78 | 11.84 | 11.59 | 6,124,856 |
| Jan 24 2024 | 11.72 | -0.05 | -0.42% | 11.82 | 11.91 | 11.645 | 6,947,451 |
