Get the Stockscreener App
6.20
0.00%
0.00
After Hours:
6.19
-0.010
-0.16%
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 25, 2025, is $6.20.
- 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 933.33% to $6.20 now.
- The 52-week high stock price for VTSI is $8.98, representing a 44.84% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for VTSI is $3.57, indicating a -42.42% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $6.20 | $6.07 | $0.13 | 29,346.0 | +0.00% |
| Jul 24, 2025 | $6.20 | $6.01 | $0.193 | 55,618.0 | +1.31% |
| Jul 23, 2025 | $6.20 | $6.12 | $0.08 | 20,820.0 | +4.08% |
| Jul 22, 2025 | $6.00 | $5.81 | $0.1905 | 45,080.0 | -2.33% |
| Jul 21, 2025 | $6.35 | $6.00 | $0.3549 | 54,729.0 | -0.66% |
| Jul 18, 2025 | $6.22 | $6.00 | $0.22 | 41,089.0 | -1.62% |
| Jul 17, 2025 | $6.32 | $6.04 | $0.28 | 35,895.0 | +0.00% |
| Jul 16, 2025 | $6.30 | $5.99 | $0.31 | 54,722.0 | +1.82% |
| Jul 15, 2025 | $6.41 | $5.96 | $0.45 | 140,048.0 | -6.06% |
| Jul 14, 2025 | $6.49 | $6.08 | $0.4065 | 48,066.0 | +2.22% |
| Jul 11, 2025 | $6.34 | $6.21 | $0.13 | 58,098.0 | -0.32% |
| Jul 10, 2025 | $6.64 | $6.30 | $0.34 | 59,624.0 | -3.51% |
| Jul 09, 2025 | $6.71 | $6.49 | $0.22 | 35,470.0 | -0.61% |
| Jul 08, 2025 | $6.63 | $6.39 | $0.24 | 82,181.0 | +1.07% |
| Jul 07, 2025 | $6.63 | $6.39 | $0.2379 | 75,679.0 | -1.66% |
| Jul 03, 2025 | $6.85 | $6.40 | $0.4499 | 89,630.0 | -0.45% |
| 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% |
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 | $5.81 | $1.48 | 1,317,434.0 | -12.31% |
| 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% |
2.18%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):