NASDAQ:VERU | Historical Stock Price | VERU INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-02-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.10$5.57$14.77$39.16$103.85$275.401999-02-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$71.80$80.5517,660——
2012-12-28$70.00$78.5319,140——
2012-12-27$69.30$77.759,880——
2012-12-26$68.70$77.076,790——
2012-12-24$68.00$76.294,070——
2012-12-21$68.20$76.5131,120——
2012-12-20$70.10$78.646,070——
2012-12-19$71.10$79.7712,030——
2012-12-18$72.20$81.0010,630——
2012-12-17$71.20$79.8813,500——
2012-12-14$69.80$78.317,670——
2012-12-13$69.90$78.428,440——
2012-12-12$71.00$79.657,350——
2012-12-11$71.20$79.8822,720——
2012-12-10$69.40$77.8615,140——
2012-12-07$68.20$76.519,590——
2012-12-06$68.00$76.2912,610——
2012-12-05$69.30$77.7510,260——
2012-12-04$72.00$80.7826,000——
2012-12-03$69.80$78.317,560——
2012-11-30$72.00$80.787,860——
2012-11-29$71.00$79.6511,420——
2012-11-28$71.20$79.8820,970——
2012-11-27$74.70$83.8121,390——
2012-11-26$70.40$78.989,350——
2012-11-23$71.50$80.225,130——
2012-11-21$71.60$80.337,910——
2012-11-20$70.60$79.2113,510——
2012-11-19$66.00$74.048,210——
2012-11-16$63.50$71.2417,170——
2012-11-15$65.30$73.2611,180——
2012-11-14$66.80$74.9411,960——
2012-11-13$64.60$72.4719,460——
2012-11-12$67.80$76.0611,680——
2012-11-09$69.00$77.4110,080——
2012-11-08$68.70$77.075,930——
2012-11-07$68.80$77.1910,310——
2012-11-06$72.10$80.896,900——
2012-11-05$71.10$79.779,430——
2012-11-02$66.60$74.729,560——
2012-11-01$69.80$78.316,440——
2012-10-31$70.00$78.5312,620——
2012-10-26$72.50$80.6614,390——
2012-10-25$70.20$78.1016,870——
2012-10-24$70.00$77.8890,980——
2012-10-23$74.70$83.1114,510——
2012-10-22$77.90$86.6716,260——
2012-10-19$76.50$85.1118,640——
2012-10-18$79.50$88.454,740——
2012-10-17$80.00$89.014,000——
2012-10-16$80.00$89.018,000——
2012-10-15$80.00$89.0118,100——
2012-10-12$80.90$90.0118,890——
2012-10-11$82.70$92.0125,290——
2012-10-10$81.20$90.3411,560——
2012-10-09$78.90$87.7811,660——
2012-10-08$79.40$88.3413,450——
2012-10-05$79.20$88.1240,010——
2012-10-04$78.80$87.6734,490——
2012-10-03$75.80$84.3423,030——
2012-10-02$71.90$80.004,820——
2012-10-01$71.10$79.118,530——
2012-09-28$71.50$79.5517,280——
2012-09-27$73.00$81.2219,820——
2012-09-26$69.40$77.2113,040——
2012-09-25$69.50$77.3316,920——
2012-09-24$69.90$77.775,770——
2012-09-21$70.60$78.5515,800——
2012-09-20$68.90$76.664,650——
2012-09-19$68.90$76.666,690——
2012-09-18$69.10$76.886,950——
2012-09-17$68.80$76.5514,340——
2012-09-14$70.20$78.1011,420——
2012-09-13$70.30$78.227,200——
2012-09-12$69.50$77.336,950——
2012-09-11$68.80$76.557,910——
2012-09-10$69.90$77.7714,460——
2012-09-07$69.30$77.1020,470——
2012-09-06$67.90$75.5513,500——
2012-09-05$66.90$74.438,390——
2012-09-04$67.50$75.1023,120——
2012-08-31$67.50$75.1020,440——
2012-08-30$64.70$71.9945,380——
2012-08-29$64.40$71.6583,840——
2012-08-28$60.70$67.545,210——
2012-08-27$60.50$67.311,950——
2012-08-24$59.80$66.531,410——
2012-08-23$57.40$63.863,710——
2012-08-22$58.60$65.203,430——
2012-08-21$59.90$66.655,230——
2012-08-20$62.20$69.207,920——
2012-08-17$62.50$69.548,090——
2012-08-16$61.90$68.875,830——
2012-08-15$58.60$65.203,650——
2012-08-14$58.30$64.862,760——
2012-08-13$57.50$63.974,370——
2012-08-10$57.90$64.423,230——
2012-08-09$58.30$64.864,920——
2012-08-08$59.70$66.423,700——
2012-08-07$60.30$67.097,670——
2012-08-06$60.20$66.983,880——
2012-08-03$61.10$67.987,430——
2012-08-02$59.80$66.534,790——
2012-08-01$60.40$67.2010,940——
2012-07-31$61.50$68.4315,060——
2012-07-30$57.70$64.202,920——
2012-07-27$59.00$64.986,220——
2012-07-26$56.80$62.553,540——
2012-07-25$57.10$62.884,560——
2012-07-24$57.00$62.773,200——
2012-07-23$56.50$62.227,160——
2012-07-20$57.70$63.544,810——
2012-07-19$59.20$65.205,780——
2012-07-18$58.80$64.766,060——
2012-07-17$58.00$63.874,060——
2012-07-16$59.30$65.313,580——
2012-07-13$61.00$67.186,380——
2012-07-12$60.70$66.855,850——
2012-07-11$61.20$67.409,330——
2012-07-10$60.90$67.0711,680——
2012-07-09$64.70$71.2520,200——
2012-07-06$63.90$70.3717,850——
2012-07-05$61.00$67.1818,020——
2012-07-03$60.30$66.415,310——
2012-07-02$61.50$67.7310,750——
2012-06-29$58.70$64.654,910——
2012-06-28$56.30$62.001,490——
2012-06-27$58.50$64.431,840——
2012-06-26$58.00$63.871,640——
2012-06-25$58.40$64.322,840——
2012-06-22$58.90$64.8720,640——
2012-06-21$57.20$62.993,770——
2012-06-20$58.90$64.872,690——
2012-06-19$58.00$63.874,580——
2012-06-18$55.60$61.233,000——
2012-06-15$56.00$61.676,720——
2012-06-14$55.00$60.575,850——
2012-06-13$52.50$57.824,710——
2012-06-12$53.50$58.924,160——
2012-06-11$53.10$58.484,050——
2012-06-08$54.00$59.473,050——
2012-06-07$53.10$58.487,610——
2012-06-06$54.10$59.588,110——
2012-06-05$54.00$59.476,100——
2012-06-04$54.10$59.5817,710——
2012-06-01$53.60$59.037,760——
2012-05-31$56.20$61.8912,750——
2012-05-30$56.30$62.009,400——
2012-05-29$58.60$64.542,830——
2012-05-25$59.00$64.982,860——
2012-05-24$58.50$64.434,490——
2012-05-23$58.60$64.546,400——
2012-05-22$57.70$63.545,400——
2012-05-21$55.10$60.684,420——
2012-05-18$55.40$61.013,300——
2012-05-17$55.10$60.684,380——
2012-05-16$56.90$62.662,470——
2012-05-15$55.90$61.568,500——
2012-05-14$58.70$64.653,850——
2012-05-11$56.30$62.003,910——
2012-05-10$56.10$61.783,900——
2012-05-09$55.60$61.232,600——
2012-05-08$56.80$62.553,360——
2012-05-07$54.50$60.023,400——
2012-05-04$53.30$58.704,840——
2012-05-03$53.80$59.256,400——
2012-05-02$54.60$60.138,120——
2012-05-01$57.40$63.218,900——
2012-04-30$60.10$66.1923,270——
2012-04-27$56.10$61.126,140——
2012-04-26$55.60$60.586,020——
2012-04-25$55.50$60.473,970——
2012-04-24$54.60$59.493,180——
2012-04-23$51.80$56.446,460——
2012-04-20$53.20$57.964,040——
2012-04-19$52.60$57.313,750——
2012-04-18$53.10$57.852,600——
2012-04-17$55.50$60.474,230——
2012-04-16$54.20$59.053,010——
2012-04-13$52.50$57.203,200——
2012-04-12$54.20$59.052,380——
2012-04-11$53.70$58.513,910——
2012-04-10$53.40$58.184,310——
2012-04-09$54.00$58.835,690——
2012-04-05$54.40$59.272,250——
2012-04-04$54.00$58.833,640——
2012-04-03$55.20$60.142,480——
2012-04-02$55.70$60.693,690——
2012-03-30$54.20$59.056,090——
2012-03-29$54.00$58.832,970——
2012-03-28$54.20$59.055,950——
2012-03-27$56.10$61.125,160——
2012-03-26$55.40$60.368,800——
2012-03-23$54.20$59.052,970——
2012-03-22$52.50$57.205,310——
2012-03-21$53.50$58.293,370——
2012-03-20$54.70$59.6012,840——
2012-03-19$54.70$59.605,540——
2012-03-16$53.00$57.748,380——
2012-03-15$53.40$58.184,630——
2012-03-14$51.60$56.222,490——
2012-03-13$52.50$57.205,270——
2012-03-12$50.90$55.462,380——
2012-03-09$52.30$56.982,140——
2012-03-08$51.20$55.781,320——
2012-03-07$50.20$54.693,570——
2012-03-06$48.50$52.842,060——
2012-03-05$49.20$53.601,060——
2012-03-02$48.80$53.174,320——
2012-03-01$50.60$55.133,420——
2012-02-29$49.20$53.605,440——
2012-02-28$52.00$56.651,120——
2012-02-27$53.30$58.071,590——
2012-02-24$54.40$59.274,230——
2012-02-23$54.90$59.812,590——
2012-02-22$53.10$57.853,520——
2012-02-21$53.00$57.74910——
2012-02-17$53.60$58.404,310——
2012-02-16$51.50$56.113,670——
2012-02-15$48.90$53.284,950——
2012-02-14$50.40$54.912,730——
2012-02-13$52.40$57.092,620——
2012-02-10$52.50$57.203,530——
2012-02-09$53.50$58.292,840——
2012-02-08$54.30$59.162,710——
2012-02-07$53.40$58.182,920——
2012-02-06$53.60$58.402,390——
2012-02-03$53.60$58.406,850——
2012-02-02$52.70$57.424,830——
2012-02-01$52.90$57.647,400——
2012-01-31$51.70$56.334,980——
2012-01-30$52.10$56.763,080——
2012-01-27$52.40$56.554,820——
2012-01-26$51.30$55.362,820——
2012-01-25$51.50$55.574,480——
2012-01-24$51.10$55.142,690——
2012-01-23$51.30$55.364,190——
2012-01-20$51.70$55.795,290——
2012-01-19$50.00$53.962,460——
2012-01-18$49.80$53.741,300——
2012-01-17$48.70$52.552,430——
2012-01-13$49.60$53.523,480——
2012-01-12$49.20$53.092,820——
2012-01-11$47.60$51.372,310——
2012-01-10$47.40$51.152,550——
2012-01-09$49.00$52.882,050——
2012-01-06$49.40$53.313,850——
2012-01-05$48.70$52.551,730——
2012-01-04$47.30$51.04990——
2012-01-03$47.20$50.932,120——