6.66
price up icon3.42%   0.22
pre-market  Pre-market:  6.81   0.15   +2.25%
loading

Virtra Inc Stock (VTSI) Price History

The historical daily chart and data for Virtra Inc stock (VTSI), show that the latest closing stock price as of July 02, 2025, is $6.66.
  • Virtra Inc all-time high stock price is $17.68, occurred on May 13, 2024.
  • The lowest Virtra Inc stock price recorded was $0.60 on July 18, 2014. Since then, Virtra Inc's stock price has risen over 1,010% to $6.66 now.
  • The 52-week high stock price for VTSI is $9.40, representing a 41.14% increase from the current share price, occurred on July 16, 2024.
  • The 52-week low stock price for VTSI is $3.57, indicating a -46.40% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Virtra Inc (VTSI) stock in the beginning of 2024 was $7.08. The stock closed the year at $4.68, a loss of over -33.90% for the year.
The table below shows more information about VTSI historical price data:
Date High Low High - Low Volume % Change
Jul 02, 2025 $6.67 $6.40 $0.27 70,616.0 +3.42%
Jul 01, 2025 $7.29 $6.41 $0.88 291,377.0 -8.91%
Jun 30, 2025 $7.23 $6.28 $0.95 323,204.0 +9.78%
Jun 27, 2025 $6.90 $6.43 $0.47 1,387,453.0 -3.30%
Jun 26, 2025 $6.93 $6.55 $0.38 65,806.0 -1.48%
Jun 25, 2025 $6.98 $6.36 $0.62 173,617.0 -0.44%
Jun 24, 2025 $6.84 $6.53 $0.31 78,514.0 +3.82%
Jun 23, 2025 $6.55 $6.05 $0.50 124,897.0 +7.74%
Jun 20, 2025 $6.20 $6.05 $0.15 74,101.0 -0.49%
Jun 18, 2025 $6.28 $6.05 $0.23 39,624.0 -1.77%
Jun 17, 2025 $6.29 $5.83 $0.4623 57,218.0 +1.14%
Jun 16, 2025 $6.41 $6.06 $0.3526 44,235.0 -0.32%
Jun 13, 2025 $6.25 $6.08 $0.17 40,734.0 -2.07%
Jun 12, 2025 $6.43 $6.05 $0.379 75,912.0 +0.00%
Jun 11, 2025 $6.77 $6.28 $0.49 81,369.0 -5.70%
Jun 10, 2025 $6.91 $6.62 $0.29 56,992.0 -0.60%
Jun 09, 2025 $6.84 $6.54 $0.2981 59,080.0 +2.76%
Jun 06, 2025 $6.90 $6.47 $0.4324 72,778.0 +0.62%
Jun 05, 2025 $6.76 $6.45 $0.3099 71,233.0 -0.31%
Jun 04, 2025 $6.72 $6.34 $0.38 127,920.0 +0.93%
Jun 03, 2025 $6.49 $5.99 $0.50 93,512.0 +6.26%

Virtra Inc Stock (VTSI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Virtra Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virtra Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Virtra Inc Stock (VTSI) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $7.29 $6.40 $0.89 432,609.0 -5.80%
Jun, 2025 $7.23 $5.60 $1.63 3,174,843.0 +21.06%
May, 2025 $6.91 $4.23 $2.68 2,426,003.0 +24.79%
Apr, 2025 $4.78 $3.57 $1.21 2,022,751.0 +14.99%
Mar, 2025 $6.08 $3.88 $2.20 1,377,741.0 -32.39%
Feb, 2025 $6.40 $5.77 $0.63 1,273,905.0 -5.49%
Jan, 2025 $7.24 $6.25 $0.9882 970,291.0 -5.63%

Virtra Inc Stock (VTSI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.00 $6.15 $1.85 1,460,226.0 -15.45%
Nov, 2024 $8.53 $6.04 $2.49 2,474,418.0 +28.36%
Oct, 2024 $6.72 $5.80 $0.92 1,404,052.0 -1.93%
Sep, 2024 $6.75 $5.63 $1.12 1,643,770.0 -7.44%
Aug, 2024 $8.89 $6.25 $2.64 2,752,457.0 -23.38%
Jul, 2024 $9.40 $7.35 $2.05 3,201,290.0 +14.04%
Jun, 2024 $9.32 $7.16 $2.16 5,225,658.0 -16.05%
May, 2024 $17.68 $8.92 $8.76 7,217,207.0 -41.88%
Apr, 2024 $16.97 $9.23 $7.74 10,167,329.0 +53.31%
Mar, 2024 $10.92 $8.65 $2.27 1,780,710.0 +5.65%
Feb, 2024 $12.82 $9.47 $3.35 3,137,391.0 -5.07%
Jan, 2024 $12.93 $9.31 $3.62 5,783,642.0 +8.24%

Virtra Inc Stock (VTSI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.90 $7.33 $2.57 2,236,221.0 +28.67%
Nov, 2023 $7.96 $4.62 $3.34 1,752,806.0 +55.60%
Oct, 2023 $5.68 $4.20 $1.48 1,009,943.0 -15.23%
Sep, 2023 $6.72 $5.58 $1.14 742,256.0 -14.15%
Aug, 2023 $7.50 $6.09 $1.42 1,296,178.0 -8.58%
Jul, 2023 $8.59 $6.90 $1.69 1,068,421.0 -6.57%
Jun, 2023 $8.50 $7.26 $1.24 1,869,638.0 -2.56%
May, 2023 $8.00 $5.21 $2.79 3,460,390.0 +47.92%
Apr, 2023 $6.05 $4.51 $1.54 1,277,030.0 +32.00%
Mar, 2023 $4.58 $3.70 $0.88 501,161.0 -9.30%
Feb, 2023 $4.87 $4.15 $0.72 478,678.0 -7.35%
Jan, 2023 $5.22 $4.59 $0.629 222,691.0 +1.71%
$402.28
price up icon 7.76%
software_application ADP
$305.05
price down icon 1.64%
$196.97
price down icon 0.31%
$114.77
price up icon 1.86%
$378.47
price down icon 3.48%
$92.05
price down icon 0.09%
Cap:     |  Volume (24h):