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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$86.50$101.97279,950——
2020-12-30$86.00$101.38149,610——
2020-12-29$86.10$101.50236,680——
2020-12-28$90.60$106.80241,230——
2020-12-24$86.70$102.20187,530——
2020-12-23$91.30$107.63290,720——
2020-12-22$92.90$109.51374,930——
2020-12-21$88.60$104.44477,210——
2020-12-18$88.10$103.85779,350——
2020-12-17$93.00$109.631,161,850——
2020-12-16$99.90$117.764,595,730——
2020-12-15$93.30$109.986,479,070——
2020-12-14$97.00$114.3513,463,180——
2020-12-11$63.60$74.973,021,610——
2020-12-10$59.70$70.385,252,840——
2020-12-09$38.90$45.86503,380——
2020-12-08$32.50$38.3155,380——
2020-12-07$33.50$39.4935,090——
2020-12-04$33.00$38.9027,790——
2020-12-03$32.80$38.6759,710——
2020-12-02$30.80$36.3131,220——
2020-12-01$30.30$35.7215,060——
2020-11-30$30.40$35.8423,780——
2020-11-27$30.80$36.3113,140——
2020-11-25$30.20$35.6017,400——
2020-11-24$29.90$35.2539,810——
2020-11-23$31.00$36.5425,870——
2020-11-20$30.40$35.8430,360——
2020-11-19$28.70$33.8320,200——
2020-11-18$28.50$33.6058,190——
2020-11-17$28.10$33.1254,890——
2020-11-16$27.40$32.3020,180——
2020-11-13$27.50$32.4229,520——
2020-11-12$27.40$32.3042,500——
2020-11-11$27.90$32.89110,160——
2020-11-10$25.10$29.5921,270——
2020-11-09$25.00$29.4740,690——
2020-11-06$24.80$29.2313,440——
2020-11-05$25.00$29.4716,370——
2020-11-04$25.00$29.4713,840——
2020-11-03$25.10$29.5913,970——
2020-11-02$24.70$29.1228,210——
2020-10-30$25.20$29.7126,600——
2020-10-29$25.30$29.8236,150——
2020-10-28$23.60$27.8214,390——
2020-10-27$24.50$28.8810,210——
2020-10-26$24.50$28.888,070——
2020-10-23$24.60$29.0017,880——
2020-10-22$24.30$28.6512,520——
2020-10-21$24.30$28.6516,840——
2020-10-20$24.70$29.1212,300——
2020-10-19$25.10$29.5926,550——
2020-10-16$25.60$30.1815,200——
2020-10-15$26.30$31.0020,470——
2020-10-14$25.80$30.4119,720——
2020-10-13$26.70$31.4713,650——
2020-10-12$27.00$31.8318,980——
2020-10-09$27.10$31.9513,110——
2020-10-08$27.00$31.8329,150——
2020-10-07$26.50$31.2446,880——
2020-10-06$25.60$30.1831,130——
2020-10-05$25.70$30.3026,190——
2020-10-02$25.00$29.4725,210——
2020-10-01$25.70$30.3029,810——
2020-09-30$26.20$30.8925,580——
2020-09-29$25.90$30.5334,410——
2020-09-28$26.40$31.1225,950——
2020-09-25$25.80$30.4128,760——
2020-09-24$26.30$31.0036,600——
2020-09-23$26.70$31.4769,510——
2020-09-22$27.10$31.9573,950——
2020-09-21$28.20$33.2456,690——
2020-09-18$28.80$33.95154,970——
2020-09-17$28.80$33.9548,500——
2020-09-16$27.60$32.5436,180——
2020-09-15$27.60$32.5423,040——
2020-09-14$27.80$32.7720,970——
2020-09-11$27.30$32.1830,050——
2020-09-10$28.00$33.0131,700——
2020-09-09$27.60$32.5434,140——
2020-09-08$26.20$30.8931,890——
2020-09-04$26.90$31.7139,450——
2020-09-03$27.90$32.8953,210——
2020-09-02$26.60$31.3632,570——
2020-09-01$26.70$31.4727,420——
2020-08-31$27.70$32.6549,340——
2020-08-28$27.20$32.0642,260——
2020-08-27$26.90$31.7146,720——
2020-08-26$27.40$32.3035,490——
2020-08-25$27.00$31.8324,390——
2020-08-24$26.50$31.2460,380——
2020-08-21$27.70$32.6545,460——
2020-08-20$27.90$32.8930,300——
2020-08-19$27.90$32.8959,710——
2020-08-18$27.00$31.8348,960——
2020-08-17$27.50$32.4266,290——
2020-08-14$26.80$31.59133,660——
2020-08-13$27.30$32.18111,220——
2020-08-12$30.30$35.7246,360——
2020-08-11$30.40$35.8456,660——
2020-08-10$31.50$37.1346,460——
2020-08-07$30.60$36.0744,140——
2020-08-06$30.90$36.4360,310——
2020-08-05$31.90$37.6061,140——
2020-08-04$31.40$37.02226,530——
2020-08-03$29.20$34.4245,090——
2020-07-31$28.30$33.36101,000——
2020-07-30$29.30$34.5476,190——
2020-07-29$28.60$33.7178,050——
2020-07-28$29.90$35.2544,290——
2020-07-27$29.80$35.13125,130——
2020-07-24$30.50$35.95111,990——
2020-07-23$31.00$36.54178,520——
2020-07-22$31.30$36.9097,340——
2020-07-21$31.90$37.6094,130——
2020-07-20$33.40$39.37152,910——
2020-07-17$32.20$37.96102,800——
2020-07-16$32.50$38.31134,340——
2020-07-15$31.30$36.90198,930——
2020-07-14$29.50$34.7844,990——
2020-07-13$29.10$34.3048,530——
2020-07-10$30.60$36.0742,290——
2020-07-09$30.80$36.3140,810——
2020-07-08$31.90$37.6051,970——
2020-07-07$31.90$37.6051,860——
2020-07-06$32.60$38.4354,810——
2020-07-02$33.60$39.6145,510——
2020-07-01$33.60$39.6165,790——
2020-06-30$33.40$39.3797,690——
2020-06-29$34.30$40.43180,420——
2020-06-26$32.10$37.84648,570——
2020-06-25$34.20$40.3261,320——
2020-06-24$34.10$40.2091,770——
2020-06-23$31.90$37.6063,720——
2020-06-22$34.30$40.4353,450——
2020-06-19$34.60$40.79144,150——
2020-06-18$32.60$38.4381,990——
2020-06-17$33.40$39.3745,470——
2020-06-16$34.00$40.0864,190——
2020-06-15$35.60$41.9785,890——
2020-06-12$33.40$39.3766,180——
2020-06-11$32.00$37.7232,570——
2020-06-10$35.70$42.0858,740——
2020-06-09$33.40$39.3742,490——
2020-06-08$33.90$39.9627,710——
2020-06-05$35.30$41.6135,090——
2020-06-04$33.70$39.7333,690——
2020-06-03$34.40$40.5542,090——
2020-06-02$35.90$42.3232,070——
2020-06-01$36.30$42.7938,670——
2020-05-29$37.30$43.9730,460——
2020-05-28$37.40$44.0967,770——
2020-05-27$36.50$43.0361,670——
2020-05-26$36.30$42.7943,320——
2020-05-22$36.40$42.9142,330——
2020-05-21$36.90$43.5020,260——
2020-05-20$37.20$43.8528,800——
2020-05-19$38.00$44.8028,100——
2020-05-18$39.00$45.9734,760——
2020-05-15$39.70$46.8032,510——
2020-05-14$40.20$47.3967,810——
2020-05-13$39.70$46.80193,830——
2020-05-12$35.30$41.61207,660——
2020-05-11$37.60$44.3229,180——
2020-05-08$38.30$45.1524,480——
2020-05-07$37.90$44.6822,070——
2020-05-06$38.90$45.8640,260——
2020-05-05$39.00$45.97108,160——
2020-05-04$33.60$39.6121,090——
2020-05-01$32.30$38.0815,560——
2020-04-30$32.30$38.0819,130——
2020-04-29$32.00$37.7229,060——
2020-04-28$32.60$38.4335,590——
2020-04-27$32.30$38.0847,570——
2020-04-24$33.30$39.2527,530——
2020-04-23$33.40$39.3732,970——
2020-04-22$33.70$39.7312,850——
2020-04-21$32.20$37.967,280——
2020-04-20$32.40$38.1913,610——
2020-04-17$32.00$37.7217,910——
2020-04-16$31.40$37.0217,400——
2020-04-15$31.20$36.7821,890——
2020-04-14$31.80$37.4920,520——
2020-04-13$32.50$38.3118,980——
2020-04-09$33.30$39.2521,610——
2020-04-08$32.50$38.3122,040——
2020-04-07$30.40$35.8416,700——
2020-04-06$31.20$36.7817,370——
2020-04-03$30.10$35.4864,780——
2020-04-02$30.80$36.3113,850——
2020-04-01$31.00$36.5423,000——
2020-03-31$32.70$38.5513,630——
2020-03-30$32.70$38.5515,470——
2020-03-27$32.80$38.6715,480——
2020-03-26$32.10$37.8433,930——
2020-03-25$32.60$38.4317,750——
2020-03-24$31.30$36.9021,360——
2020-03-23$27.90$32.8922,350——
2020-03-20$26.40$31.1223,160——
2020-03-19$26.40$31.1230,070——
2020-03-18$26.10$30.7724,330——
2020-03-17$27.70$32.6526,580——
2020-03-16$25.80$30.4140,990——
2020-03-13$29.90$35.2526,010——
2020-03-12$27.70$32.6559,960——
2020-03-11$32.00$37.7272,880——
2020-03-10$34.80$41.0248,050——
2020-03-09$35.20$41.4926,700——
2020-03-06$38.10$44.9131,150——
2020-03-05$39.10$46.0921,570——
2020-03-04$41.20$48.5742,410——
2020-03-03$39.20$46.2134,070——
2020-03-02$41.10$48.4527,020——
2020-02-28$41.30$48.6942,230——
2020-02-27$42.60$50.2242,890——
2020-02-26$42.50$50.1026,380——
2020-02-25$42.60$50.2240,730——
2020-02-24$43.10$50.8135,190——
2020-02-21$45.40$53.5245,880——
2020-02-20$45.80$53.9949,060——
2020-02-19$42.30$49.8630,740——
2020-02-18$43.90$51.7542,730——
2020-02-14$42.20$49.7525,060——
2020-02-13$43.00$50.6919,820——
2020-02-12$43.20$50.9348,520——
2020-02-11$42.60$50.2232,320——
2020-02-10$41.20$48.5748,820——
2020-02-07$42.30$49.8641,900——
2020-02-06$42.80$50.4532,650——
2020-02-05$41.30$48.6933,200——
2020-02-04$40.60$47.8647,680——
2020-02-03$36.40$42.9131,450——
2020-01-31$35.00$41.2624,950——
2020-01-30$35.40$41.7323,380——
2020-01-29$35.20$41.4949,640——
2020-01-28$33.30$39.2556,530——
2020-01-27$35.30$41.6149,350——
2020-01-24$37.40$44.09118,380——
2020-01-23$42.90$50.5752,340——
2020-01-22$45.60$53.7555,060——
2020-01-21$45.60$53.7566,630——
2020-01-17$41.90$49.3925,810——
2020-01-16$41.00$48.3326,080——
2020-01-15$41.10$48.4532,050——
2020-01-14$40.10$47.2742,090——
2020-01-13$41.70$49.1689,280——
2020-01-10$40.30$47.5170,770——
2020-01-09$38.90$45.8670,670——
2020-01-08$36.00$42.4443,290——
2020-01-07$36.40$42.9134,660——
2020-01-06$36.60$43.1429,380——
2020-01-03$36.40$42.9130,640——
2020-01-02$34.60$40.7938,210——