Quantcast
VRTU

Virtusa Corporation Common Stock Historical Stock Prices

$54.32
*  
0.90
1.68%
Get VRTU Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading VRTU now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    VRTU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 53.42 54.56 53.2201 54.32 89,538
09/24/2018 53.42 54.56 53.2201 54.32 89,538
09/21/2018 56.07 56.23 53.32 53.42 384,981
09/20/2018 55.15 55.92 54.63 55.89 88,089
09/19/2018 56 56 54.5 55.01 108,544
09/18/2018 55.97 56.41 55.63 55.88 113,268
09/17/2018 58.32 58.6 55.82 55.96 88,697
09/14/2018 57.26 58.46 57 58.3 111,152
09/13/2018 56.5 57.37 56.2542 57.26 95,827
09/12/2018 56.24 56.68 55.2 56.34 94,133
09/11/2018 56.05 56.72 55.95 56.36 72,364
09/10/2018 56.79 56.79 56.13 56.23 71,043
09/07/2018 57.08 57.49 56.23 56.74 92,590
09/06/2018 57.28 57.55 56.9159 57.25 71,494
09/05/2018 57.78 58 56.77 57.14 132,683
09/04/2018 58.17 58.58 57.39 58.06 100,302
08/31/2018 57.34 58.35 57.27 58.26 159,522
08/30/2018 56.98 57.51 56.585 56.87 79,788
08/29/2018 56.97 57.335 56.5543 56.99 152,275
08/28/2018 57.31 57.47 56.2943 57 53,942
08/27/2018 57.79 58.09 56.9129 56.99 100,688
08/24/2018 56.98 57.77 56.58 57.57 138,265
08/23/2018 55.87 57.12 55.8462 56.79 98,186
08/22/2018 54.59 56.26 54.29 56.22 220,009
08/21/2018 54.73 55.03 54.39 54.59 141,081
08/20/2018 53.39 54.66 53 54.54 175,985
08/17/2018 51.63 53.43 50.77 53.39 156,019
08/16/2018 52.11 52.31 51.66 51.81 90,003
08/15/2018 51.66 52.23 50.95 51.98 94,164
08/14/2018 51.76 52.46 51.62 51.66 91,118
08/13/2018 52.87 53.16 51.62 51.75 169,557
08/10/2018 52.27 53.93 52.27 52.64 153,269
08/09/2018 55.67 55.67 51.14 52.67 279,514
08/08/2018 54.54 54.57 52.86 52.97 170,028
08/07/2018 53.51 54.41 53.32 54.22 142,605
08/06/2018 52.4 53.49 52.3 53.47 156,353
08/03/2018 53.57 53.7 51.56 52.38 150,761
08/02/2018 52.79 53.47 52.59 53.4 120,701
08/01/2018 52.83 53.63 52.42 53 121,742
07/31/2018 51.93 53.13 51.63 52.83 186,942
07/30/2018 53.16 53.23 51.8 51.93 130,981
07/27/2018 54.5 54.54 52.88 53.22 88,713
07/26/2018 54.08 55.485 53.49 54.45 97,877
07/25/2018 54.07 54.38 53.48 54.23 72,057
07/24/2018 55.12 55.68 53.505 53.87 173,404
07/23/2018 54.16 55.27 54.155 54.95 86,487
07/20/2018 54.16 54.259 53.32 54.13 135,500
07/19/2018 54.04 54.61 53.87 54.15 141,652
07/18/2018 54.4 54.4 53.87 54.03 132,305
07/17/2018 54.37 54.89 54.2 54.33 113,611
07/16/2018 54.37 54.7703 53.89 54.52 132,071
07/13/2018 54.5 54.61 53.98 54.21 120,866
07/12/2018 53.18 54.41 53.14 54.39 112,327
07/11/2018 51.88 53.44 51.66 53.01 180,378
07/10/2018 51.58 52.5099 51.58 52.23 129,606
07/09/2018 51 51.7 51 51.68 101,998
07/06/2018 50.52 51.24 50.32 51.2 79,453
07/05/2018 49.95 50.62 49.25 50.62 120,008
07/03/2018 49.35 49.975 49.12 49.8 89,427
07/02/2018 48.57 49.29 48.311 49.06 255,967
06/29/2018 48.62 49.54 48.47 48.68 122,298
06/28/2018 47.74 48.47 47.63 48.4 120,829
06/27/2018 48.54 48.62 47.54 47.98 158,550
06/26/2018 47.59 48.79 46.55 48.53 246,743
06/25/2018 48.39 48.805 47.16 47.59 170,737
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio