VIRT(VIRT)
VIRT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $61.38 | $61.41 | $58.93 | $60.71 | 1.90M |
| 6/25/2026 | $62.87 | $63.08 | $60.44 | $61.05 | 1.10M |
| 6/24/2026 | $63.01 | $63.78 | $61.43 | $62.35 | 1.33M |
| 6/23/2026 | $61.18 | $63.77 | $60.56 | $63.41 | 1.46M |
| 6/22/2026 | $63.79 | $64.88 | $60.78 | $62.11 | 2.11M |
| 6/18/2026 | $60.79 | $63.40 | $60.55 | $63.07 | 2.97M |
| 6/17/2026 | $59.00 | $60.70 | $58.30 | $60.67 | 1.10M |
| 6/16/2026 | $58.35 | $58.92 | $57.90 | $58.70 | 1.17M |
| 6/15/2026 | $56.77 | $58.37 | $56.75 | $57.70 | 1.23M |
| 6/12/2026 | $55.95 | $57.77 | $55.95 | $57.62 | 1.12M |
| 6/11/2026 | $55.07 | $56.29 | $55.05 | $55.44 | 1.04M |
| 6/10/2026 | $53.75 | $55.96 | $53.46 | $55.55 | 1.74M |
| 6/9/2026 | $53.28 | $54.94 | $53.08 | $54.56 | 1.11M |
| 6/8/2026 | $52.98 | $54.03 | $52.61 | $53.02 | 979,075 |
| 6/5/2026 | $51.43 | $52.28 | $50.90 | $52.18 | 1.08M |
| 6/4/2026 | $51.10 | $52.02 | $50.67 | $51.47 | 1.13M |
| 6/3/2026 | $49.86 | $50.84 | $49.14 | $50.78 | 1.18M |
| 6/2/2026 | $52.00 | $52.00 | $49.00 | $49.51 | 1.37M |
| 6/1/2026 | $49.68 | $52.01 | $49.68 | $51.55 | 1.80M |
| 5/29/2026 | $49.00 | $50.97 | $48.80 | $50.15 | 1.67M |
| 5/28/2026 | $49.30 | $49.96 | $48.62 | $48.80 | 1.49M |
| 5/27/2026 | $51.60 | $51.91 | $49.35 | $49.90 | 1.39M |
| 5/26/2026 | $52.50 | $53.19 | $51.37 | $51.90 | 697,813 |
| 5/22/2026 | $52.81 | $53.42 | $52.40 | $52.47 | 686,044 |
| 5/21/2026 | $53.73 | $53.94 | $52.26 | $52.75 | 1.08M |
| 5/20/2026 | $54.16 | $54.50 | $53.35 | $53.77 | 827,979 |
| 5/19/2026 | $55.17 | $55.75 | $54.15 | $54.16 | 2.15M |
| 5/18/2026 | $55.01 | $56.48 | $54.87 | $55.08 | 1.81M |
| 5/15/2026 | $55.23 | $55.33 | $54.25 | $54.49 | 1.01M |
| 5/14/2026 | $53.88 | $55.09 | $53.49 | $54.99 | 1.26M |
| 5/13/2026 | $52.10 | $53.75 | $51.11 | $53.59 | 1.29M |
| 5/12/2026 | $51.46 | $52.06 | $50.55 | $51.85 | 999,019 |
| 5/11/2026 | $51.12 | $52.15 | $50.62 | $51.54 | 1.48M |
| 5/8/2026 | $49.76 | $51.39 | $49.22 | $51.31 | 1.66M |
| 5/7/2026 | $49.75 | $49.99 | $48.62 | $49.54 | 963,736 |
| 5/6/2026 | $50.72 | $51.00 | $49.57 | $50.19 | 1.43M |
| 5/5/2026 | $49.73 | $50.81 | $48.80 | $50.60 | 1.46M |
| 5/4/2026 | $48.14 | $49.69 | $47.93 | $49.55 | 1.69M |
| 5/1/2026 | $49.68 | $49.98 | $48.05 | $48.12 | 1.71M |
| 4/30/2026 | $50.52 | $51.31 | $49.55 | $49.66 | 1.43M |
| 4/29/2026 | $51.39 | $52.15 | $48.92 | $50.82 | 2.15M |
| 4/28/2026 | $48.05 | $48.95 | $47.50 | $48.91 | 1.17M |
| 4/27/2026 | $48.41 | $49.20 | $46.86 | $47.64 | 1.74M |
| 4/24/2026 | $48.08 | $48.68 | $47.56 | $48.53 | 826,178 |
| 4/23/2026 | $48.13 | $48.36 | $47.29 | $48.20 | 1.07M |
| 4/22/2026 | $47.79 | $48.28 | $47.17 | $48.25 | 1.17M |
| 4/21/2026 | $50.50 | $50.75 | $47.62 | $47.79 | 1.58M |
| 4/20/2026 | $50.64 | $51.06 | $50.34 | $50.56 | 991,542 |
| 4/17/2026 | $50.47 | $50.73 | $49.90 | $50.65 | 814,850 |
| 4/16/2026 | $50.15 | $50.56 | $49.31 | $50.54 | 1.29M |
| 4/15/2026 | $51.78 | $51.84 | $50.56 | $50.59 | 1.01M |
| 4/14/2026 | $50.94 | $52.21 | $50.55 | $51.28 | 1.43M |
| 4/13/2026 | $48.60 | $50.93 | $48.52 | $50.89 | 2.00M |
| 4/10/2026 | $49.44 | $49.44 | $48.21 | $48.60 | 1.19M |
| 4/9/2026 | $48.94 | $49.73 | $48.48 | $49.66 | 2.09M |
| 4/8/2026 | $46.87 | $49.10 | $46.14 | $48.94 | 3.06M |
| 4/7/2026 | $47.41 | $48.30 | $47.17 | $47.66 | 1.12M |
| 4/6/2026 | $46.63 | $47.51 | $46.20 | $47.49 | 1.60M |
| 4/2/2026 | $43.92 | $46.30 | $43.92 | $46.22 | 1.31M |
| 4/1/2026 | $44.28 | $44.75 | $44.00 | $44.39 | 825,923 |
| 3/31/2026 | $43.40 | $44.18 | $43.26 | $43.98 | 829,693 |
| 3/30/2026 | $42.55 | $43.40 | $42.28 | $42.84 | 612,272 |