Quantcast
VRTU

Virtusa Corporation Common Stock Historical Stock Prices

$40.3
*  
0.72
1.76%
Get VRTU Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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 40.52 41.27 39.957 40.30 181,039
12/14/2018 40.52 41.27 39.957 40.3 181,189
12/13/2018 40.04 41.5 40.04 41.02 236,640
12/12/2018 41.12 41.67 39.83 39.87 332,938
12/11/2018 43.12 43.75 40.415 40.53 340,970
12/10/2018 41.89 42.71 41.0492 42.7 194,062
12/07/2018 42.44 42.72 41.47 41.89 121,516
12/06/2018 41.2 42.69 41.2 42.65 107,868
12/04/2018 44.42 45 41.79 41.9 148,803
12/03/2018 44.96 45.06 44 44.77 151,239
11/30/2018 43.86 44.6 43.39 44.33 204,172
11/29/2018 43.39 44.33 42.72 43.81 233,960
11/28/2018 39.87 42.41 39.7137 42.27 219,900
11/27/2018 40.18 40.4563 39.08 39.57 119,463
11/26/2018 40.01 40.9 39.5 40.38 171,348
11/23/2018 39.72 40.53 39.64 39.73 41,618
11/21/2018 39.16 40.28 39.04 39.92 93,471
11/20/2018 39.23 40.36 38.67 38.95 138,398
11/19/2018 41.54 42 39.63 39.92 126,867
11/16/2018 41.99 42.74 41.05 41.73 192,823
11/15/2018 41.44 42.56 41.123 42.37 172,285
11/14/2018 44.38 44.97 40.71 41.47 408,937
11/13/2018 46.1 46.47 43.7778 44.15 264,235
11/12/2018 48.7 48.7 45.02 46.01 242,468
11/09/2018 50.58 51.71 47.33 48.77 283,052
11/08/2018 49.28 49.55 48.35 49.55 120,552
11/07/2018 48.16 49.6 48.13 49.48 91,626
11/06/2018 47.6 48.34 47.4 47.96 58,275
11/05/2018 48.67 48.86 47.02 47.55 153,403
11/02/2018 49.34 50.43 48 48.65 156,325
11/01/2018 49.73 50.09 49 49.31 155,790
10/31/2018 48.75 49.66 48.48 49.59 136,576
10/30/2018 48.29 49.07 47.69 48.25 145,487
10/29/2018 50.83 51.5 47.81 48.28 164,509
10/26/2018 50.29 51.35 49.38 50.34 138,335
10/25/2018 49.57 51.12 49.57 51.04 117,721
10/24/2018 51.26 51.39 49.14 49.41 189,911
10/23/2018 51.18 51.85 50.16 51.54 95,276
10/22/2018 52.05 52.675 51.35 52.03 135,452
10/19/2018 52.19 52.45 51.46 51.83 109,947
10/18/2018 51.37 52.42 50.38 52.23 161,287
10/17/2018 50.91 51.75 50.41 51.55 122,589
10/16/2018 49.15 51.07 48.78 50.93 92,797
10/15/2018 48.91 49.08 48.35 48.73 118,507
10/12/2018 49.62 49.95 48.57 49.07 231,192
10/11/2018 50.67 51.4277 48.9 49.04 167,498
10/10/2018 52.46 52.87 50.78 50.85 199,956
10/09/2018 52.61 52.99 51.75 52.64 93,451
10/08/2018 53.2 54.015 51.87 52.63 177,901
10/05/2018 52.81 53.77 52.54 53.2 254,777
10/04/2018 53.09 53.17 52.365 52.88 91,437
10/03/2018 53.05 54.07 52.455 53.26 112,935
10/02/2018 52.92 53.34 51.5 52.9 145,372
10/01/2018 53.99 54.24 52.77 52.91 99,347
09/28/2018 53.68 54.4 53.42 53.71 125,044
09/27/2018 54.19 54.9414 53.42 53.83 175,994
09/26/2018 54.89 55.21 53.97 54.04 121,163
09/25/2018 54.33 55.2 54.33 54.77 65,245
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
*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