Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VERG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 38.6175 | -0.44 | -1.12% | 38.515 | 38.7575 | 38.435 | 13,133 |
| Jun 13 2024 | 39.055 | -0.70 | -1.75% | 39.76 | 39.965 | 39.055 | 13,548 |
| Jun 12 2024 | 39.7525 | 0.53 | 1.36% | 39.24 | 40.2925 | 38.785 | 20,038 |
| Jun 11 2024 | 39.2175 | -0.35 | -0.88% | 39.64 | 39.655 | 39.0375 | 30,071 |
| Jun 10 2024 | 39.5675 | -0.48 | -1.19% | 39.535 | 39.665 | 39.43 | 19,190 |
| Jun 07 2024 | 40.0425 | -0.18 | -0.45% | 40.11 | 40.53 | 39.2875 | 189,200 |
| Jun 06 2024 | 40.2225 | 0.26 | 0.65% | 40.28 | 40.735 | 39.1375 | 18,124 |
| Jun 05 2024 | 39.9625 | 0.49 | 1.25% | 39.905 | 40.16 | 39.0325 | 10,298 |
| Jun 04 2024 | 39.47 | -0.23 | -0.58% | 39.50 | 40.12 | 38.8775 | 10,777 |
| Jun 03 2024 | 39.70 | 0.14 | 0.35% | 39.93 | 39.9325 | 38.9525 | 18,776 |
| May 31 2024 | 39.5625 | 0.16 | 0.40% | 39.54 | 40.02 | 39.3725 | 8,644 |
| May 30 2024 | 39.405 | 0.25 | 0.64% | 39.255 | 39.815 | 38.715 | 11,349 |
| May 29 2024 | 39.1525 | -0.43 | -1.08% | 39.555 | 39.555 | 39.0925 | 16,229 |
| May 28 2024 | 39.58 | -0.07 | -0.18% | 40.045 | 40.045 | 39.455 | 12,162 |
| May 24 2024 | 39.65 | -0.03 | -0.08% | 39.50 | 39.6625 | 39.3625 | 20,782 |
| May 23 2024 | 39.6825 | 0.08 | 0.21% | 39.845 | 40.13 | 39.5375 | 15,815 |
| May 22 2024 | 39.60 | -0.24 | -0.59% | 39.715 | 39.725 | 39.525 | 14,432 |
| May 21 2024 | 39.835 | -0.20 | -0.50% | 39.955 | 39.9675 | 39.7125 | 14,901 |
| May 20 2024 | 40.035 | 0.14 | 0.34% | 40.14 | 40.14 | 39.955 | 21,906 |
| May 17 2024 | 39.8975 | -0.15 | -0.37% | 39.99 | 39.9925 | 39.8425 | 14,255 |
| May 16 2024 | 40.0475 | -0.11 | -0.28% | 40.25 | 40.3625 | 40.03 | 17,721 |
| May 15 2024 | 40.16 | 0.21 | 0.54% | 40.12 | 40.3225 | 39.6525 | 28,597 |
| May 14 2024 | 39.945 | 0.05 | 0.14% | 39.895 | 39.995 | 39.7825 | 22,354 |
| May 13 2024 | 39.89 | -0.01 | -0.01% | 39.935 | 39.9625 | 39.795 | 13,193 |
| May 10 2024 | 39.895 | 0.25 | 0.62% | 39.685 | 39.94 | 39.665 | 11,331 |
| May 09 2024 | 39.65 | 0.26 | 0.66% | 39.42 | 39.6675 | 39.295 | 5,714 |
| May 08 2024 | 39.39 | 0.19 | 0.47% | 39.47 | 39.50 | 39.3175 | 15,044 |
| May 07 2024 | 39.205 | 0.78 | 2.04% | 38.88 | 39.2625 | 38.805 | 17,893 |
| May 03 2024 | 38.42 | 0.29 | 0.76% | 38.205 | 38.815 | 38.1125 | 15,437 |
| May 02 2024 | 38.13 | 0.16 | 0.41% | 38.315 | 38.6075 | 38.0525 | 47,398 |
| May 01 2024 | 37.9725 | -0.14 | -0.37% | 38.075 | 38.535 | 37.8275 | 12,802 |
| Apr 30 2024 | 38.1125 | -0.32 | -0.84% | 38.545 | 38.7525 | 38.0625 | 29,625 |
| Apr 29 2024 | 38.435 | -0.19 | -0.49% | 38.715 | 38.7225 | 38.435 | 16,103 |
| Apr 26 2024 | 38.6225 | 0.48 | 1.27% | 38.42 | 38.6575 | 38.3625 | 13,988 |
| Apr 25 2024 | 38.1375 | -0.49 | -1.26% | 38.22 | 38.75 | 37.90 | 8,321 |
| Apr 24 2024 | 38.6225 | -0.23 | -0.59% | 38.915 | 38.9175 | 38.5775 | 28,443 |
| Apr 23 2024 | 38.85 | 0.37 | 0.95% | 38.665 | 38.9275 | 38.6425 | 24,673 |
| Apr 22 2024 | 38.4825 | 0.43 | 1.14% | 38.38 | 38.57 | 38.2175 | 9,374 |
| Apr 19 2024 | 38.05 | 0.08 | 0.21% | 37.565 | 38.09 | 37.565 | 14,466 |
| Apr 18 2024 | 37.97 | 0.14 | 0.37% | 38.03 | 38.0325 | 37.735 | 9,409 |
| Apr 17 2024 | 37.83 | 0.06 | 0.15% | 37.715 | 38.0875 | 37.645 | 13,993 |
| Apr 16 2024 | 37.7725 | -0.49 | -1.29% | 37.765 | 37.95 | 37.6175 | 13,426 |
| Apr 15 2024 | 38.265 | 0.08 | 0.20% | 38.365 | 38.625 | 38.225 | 10,666 |
| Apr 12 2024 | 38.19 | -0.08 | -0.20% | 38.55 | 38.625 | 38.1175 | 12,476 |
| Apr 11 2024 | 38.265 | -0.19 | -0.49% | 38.41 | 38.4725 | 37.9375 | 22,260 |
| Apr 10 2024 | 38.455 | 0.00 | 0.00% | 38.675 | 38.715 | 38.065 | 19,140 |
| Apr 09 2024 | 38.455 | -0.36 | -0.93% | 38.755 | 38.765 | 38.37 | 24,864 |
| Apr 08 2024 | 38.815 | 0.20 | 0.50% | 38.60 | 38.8575 | 38.5525 | 41,186 |
| Apr 05 2024 | 38.62 | -0.33 | -0.83% | 38.555 | 38.6775 | 38.395 | 29,163 |
| Apr 04 2024 | 38.945 | 0.05 | 0.12% | 38.865 | 39.0225 | 38.84 | 11,908 |
| Apr 03 2024 | 38.90 | 0.22 | 0.57% | 38.82 | 38.9125 | 38.65 | 25,777 |
| Apr 02 2024 | 38.68 | -0.32 | -0.81% | 39.175 | 39.21 | 38.6575 | 28,778 |
| Mar 28 2024 | 38.995 | -0.02 | -0.04% | 39.13 | 39.13 | 38.8775 | 14,819 |
| Mar 27 2024 | 39.0125 | 0.10 | 0.26% | 39.00 | 39.0975 | 38.9675 | 10,810 |
| Mar 26 2024 | 38.91 | 0.04 | 0.10% | 38.99 | 39.0675 | 38.7575 | 8,033 |
| Mar 25 2024 | 38.87 | -0.01 | -0.01% | 38.885 | 38.92 | 38.645 | 11,635 |
| Mar 22 2024 | 38.875 | 0.03 | 0.07% | 38.96 | 38.975 | 38.76 | 20,251 |
| Mar 21 2024 | 38.8475 | 0.46 | 1.20% | 38.61 | 38.8975 | 38.505 | 7,058 |
| Mar 20 2024 | 38.385 | 0.01 | 0.03% | 38.31 | 38.455 | 38.2825 | 11,056 |
| Mar 19 2024 | 38.3725 | 0.03 | 0.07% | 38.3725 | 38.3725 | 38.3725 | 4,345 |
| Mar 18 2024 | 38.3475 | -0.08 | -0.20% | 38.52 | 38.535 | 38.3125 | 10,422 |
