VTRS(VTRS)
VTRS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $16.05 | $16.43 | $16.02 | $16.33 | 12.85M |
| 6/25/2026 | $16.00 | $16.40 | $15.96 | $16.07 | 8.41M |
| 6/24/2026 | $15.90 | $16.10 | $15.81 | $15.93 | 9.11M |
| 6/23/2026 | $15.32 | $15.80 | $15.22 | $15.75 | 8.81M |
| 6/22/2026 | $15.45 | $15.52 | $15.07 | $15.38 | 12.53M |
| 6/18/2026 | $16.06 | $16.16 | $14.94 | $15.37 | 22.64M |
| 6/17/2026 | $16.04 | $16.22 | $15.64 | $15.73 | 9.69M |
| 6/16/2026 | $16.25 | $16.42 | $16.01 | $16.04 | 6.31M |
| 6/15/2026 | $16.54 | $16.63 | $16.29 | $16.32 | 10.85M |
| 6/12/2026 | $16.47 | $16.63 | $16.33 | $16.48 | 6.23M |
| 6/11/2026 | $16.00 | $16.32 | $15.89 | $16.31 | 11.08M |
| 6/10/2026 | $16.19 | $16.20 | $15.70 | $15.77 | 8.34M |
| 6/9/2026 | $16.13 | $16.41 | $15.93 | $16.20 | 8.29M |
| 6/8/2026 | $16.05 | $16.18 | $15.79 | $15.93 | 9.35M |
| 6/5/2026 | $15.87 | $16.19 | $15.86 | $15.88 | 8.98M |
| 6/4/2026 | $15.70 | $15.99 | $15.64 | $15.90 | 7.50M |
| 6/3/2026 | $15.68 | $15.72 | $15.50 | $15.56 | 6.97M |
| 6/2/2026 | $15.87 | $15.93 | $15.60 | $15.69 | 8.97M |
| 6/1/2026 | $16.17 | $16.17 | $15.73 | $15.81 | 12.47M |
| 5/29/2026 | $16.06 | $16.30 | $15.90 | $16.26 | 16.93M |
| 5/28/2026 | $16.18 | $16.21 | $15.96 | $16.11 | 8.45M |
| 5/27/2026 | $16.43 | $16.43 | $16.21 | $16.29 | 6.78M |
| 5/26/2026 | $16.66 | $16.76 | $16.21 | $16.26 | 11.44M |
| 5/22/2026 | $16.39 | $16.68 | $16.39 | $16.65 | 7.36M |
| 5/21/2026 | $16.52 | $16.55 | $16.26 | $16.46 | 8.17M |
| 5/20/2026 | $16.24 | $16.64 | $16.20 | $16.59 | 12.35M |
| 5/19/2026 | $16.39 | $16.45 | $16.02 | $16.17 | 14.10M |
| 5/18/2026 | $16.56 | $16.71 | $16.41 | $16.50 | 10.01M |
| 5/15/2026 | $17.17 | $17.17 | $16.40 | $16.48 | 9.83M |
| 5/14/2026 | $17.41 | $17.53 | $17.15 | $17.26 | 7.84M |
| 5/13/2026 | $17.13 | $17.39 | $16.96 | $17.37 | 14.32M |
| 5/12/2026 | $16.94 | $17.20 | $16.64 | $17.17 | 12.27M |
| 5/11/2026 | $17.30 | $17.51 | $16.79 | $16.92 | 14.12M |
| 5/8/2026 | $17.30 | $17.53 | $16.65 | $17.17 | 20.24M |
| 5/7/2026 | $16.78 | $17.45 | $16.36 | $17.39 | 34.75M |
| 5/6/2026 | $15.75 | $16.07 | $15.52 | $15.95 | 22.51M |
| 5/5/2026 | $14.83 | $15.72 | $14.82 | $15.52 | 17.44M |
| 5/4/2026 | $14.92 | $15.37 | $14.90 | $15.20 | 11.60M |
| 5/1/2026 | $14.95 | $15.08 | $14.78 | $15.04 | 7.36M |
| 4/30/2026 | $15.07 | $15.17 | $14.90 | $14.94 | 12.30M |
| 4/29/2026 | $14.81 | $15.09 | $14.70 | $14.97 | 12.11M |
| 4/28/2026 | $14.87 | $15.05 | $14.67 | $14.82 | 10.90M |
| 4/27/2026 | $14.56 | $14.94 | $14.56 | $14.81 | 6.99M |
| 4/24/2026 | $14.75 | $14.82 | $14.42 | $14.59 | 14.57M |
| 4/23/2026 | $14.69 | $14.78 | $14.48 | $14.75 | 10.10M |
| 4/22/2026 | $14.81 | $14.85 | $14.36 | $14.52 | 8.88M |
| 4/21/2026 | $14.82 | $15.00 | $14.62 | $14.73 | 11.98M |
| 4/20/2026 | $14.59 | $15.22 | $14.56 | $14.87 | 12.80M |
| 4/17/2026 | $14.06 | $14.74 | $14.06 | $14.68 | 11.77M |
| 4/16/2026 | $13.80 | $14.02 | $13.67 | $14.01 | 9.42M |
| 4/15/2026 | $13.93 | $14.00 | $13.78 | $13.86 | 7.08M |
| 4/14/2026 | $13.87 | $14.00 | $13.71 | $13.91 | 6.44M |
| 4/13/2026 | $13.38 | $13.86 | $13.37 | $13.83 | 7.80M |
| 4/10/2026 | $13.74 | $13.79 | $13.45 | $13.47 | 6.54M |
| 4/9/2026 | $13.46 | $13.64 | $13.38 | $13.61 | 5.74M |
| 4/8/2026 | $13.50 | $13.66 | $13.40 | $13.57 | 6.63M |
| 4/7/2026 | $13.32 | $13.39 | $13.12 | $13.16 | 11.62M |
| 4/6/2026 | $13.33 | $13.43 | $13.25 | $13.41 | 8.62M |
| 4/2/2026 | $13.31 | $13.65 | $13.28 | $13.44 | 5.92M |
| 4/1/2026 | $13.60 | $13.76 | $13.56 | $13.63 | 9.60M |
| 3/31/2026 | $13.16 | $13.56 | $13.12 | $13.51 | 9.61M |
| 3/30/2026 | $13.20 | $13.25 | $12.87 | $12.96 | 7.46M |