Free Trial

Vitru (VTRU) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free VTRU Stock Alerts
$9.20
+0.41 (+4.66%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Vitru Stock Price Performance

5 Day
Performance
+0.11%
1 Month
Performance
-26.63%
3 Month
Performance
-33.33%
6 Month
Performance
-27.90%
Year-To-Date
Performance
-41.62%
1 Year
Performance
-38.99%
Receive VTRU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vitru and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
LEAKED: Jeff Bezos' $330 Million Gamble
Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.
Here's how you could invest alongside them >>>

VTRU Stock Chart for Saturday, June, 1, 2024

VTRU Chart by TradingView

Vitru Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.79$9.20
+4.66%		$9.20$8.5023,253 shs$308.57 million
05/30/2024$9.03$8.79
-2.66%		$8.99$8.797,866 shs$294.84 million
05/29/2024$9.01$9.03
+0.22%		$9.55$8.8311,602 shs$302.87 million
05/28/2024$9.19$9.01
-1.96%		$9.51$8.5924,128 shs$302.20 million
05/27/2024$9.19$9.19$9.29$8.664,700 shs$308.23 million
05/24/2024$8.84$9.19
+3.96%		$9.29$8.664,760 shs$308.23 million
05/23/2024$9.00$8.84
-1.78%		$9.72$8.766,870 shs$296.49 million
05/22/2024$9.30$9.00
-3.23%		$9.30$8.6224,335 shs$301.86 million
05/21/2024$9.30$9.30$9.40$9.1235,785 shs$311.92 million
05/20/2024$9.76$9.30
-4.71%		$9.62$9.30147,554 shs$311.95 million
05/17/2024$9.50$9.76
+2.74%		$10.02$9.518,609 shs$327.35 million
05/16/2024$10.38$9.50
-8.48%		$11.54$9.5023,423 shs$318.66 million
05/15/2024$10.98$10.38
-5.42%		$11.09$10.20682,133 shs$348.15 million
05/14/2024$11.15$10.98
-1.57%		$11.58$10.9013,945 shs$368.10 million
05/13/2024$11.69$11.15
-4.62%		$11.60$11.1526,019 shs$373.97 million
05/10/2024$11.79$11.69
-0.85%		$11.99$11.6970,207 shs$392.08 million
05/09/2024$12.04$11.79
-2.08%		$12.20$11.7726,422 shs$395.44 million
05/08/2024$12.06$12.04
-0.17%		$12.20$11.7118,724 shs$403.82 million
05/07/2024$11.90$12.06
+1.34%		$12.20$11.9013,718 shs$404.49 million
05/06/2024$12.08$11.90
-1.49%		$12.26$11.9026,056 shs$399.16 million
05/03/2024$12.33$12.08
-2.03%		$12.58$12.089,283 shs$405.17 million
05/02/2024$12.54$12.33
-1.67%		$12.82$12.1520,324 shs$413.55 million
05/01/2024$12.30$12.54
+1.95%		$12.54$12.2420,412 shs$422.44 million
04/30/2024$12.75$12.30
-3.53%		$12.61$12.3029,191 shs$414.39 million
04/29/2024$13.00$12.75
-1.92%		$13.01$12.3221,202 shs$429.55 million
04/26/2024$13.78$13.00
-5.66%		$13.67$13.00556,717 shs$437.97 million
04/25/2024$13.13$13.78
+4.95%		$13.78$12.807,302 shs$464.25 million
04/24/2024$13.30$13.13
-1.28%		$13.51$12.904,648 shs$442.35 million
04/23/2024$12.75$13.30
+4.31%		$13.30$13.30372 shs$448.08 million
04/22/2024$12.56$12.75
+1.51%		$12.92$12.502,442 shs$429.51 million
04/19/2024$12.53$12.56
+0.24%		$12.56$12.403,229 shs$423.15 million
04/18/2024$12.85$12.53
-2.49%		$12.85$12.251,632 shs$422.14 million
04/17/2024$12.85$12.85$12.85$12.85760 shs$432.88 million
04/16/2024$13.56$12.85
-5.24%		$13.75$12.389,563 shs$432.92 million
04/15/2024$13.90$13.56
-2.45%		$13.74$13.563,198 shs$456.84 million
04/12/2024$13.90$13.90$13.90$13.90163 shs$468.25 million
04/11/2024$14.01$13.90
-0.79%		$14.26$13.90720 shs$468.29 million
04/10/2024$14.61$14.01
-4.11%		$14.20$14.014,230 shs$472.00 million
04/09/2024$14.75$14.61
-0.95%		$14.70$14.247,328 shs$492.21 million
04/08/2024$15.46$14.75
-4.59%		$15.85$14.554,874 shs$496.93 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$15.51$15.46
-0.33%		$15.46$15.131,464 shs$520.85 million
04/04/2024$15.65$15.51
-0.88%		$15.64$14.103,379 shs$522.59 million
04/03/2024$15.36$15.65
+1.89%		$15.65$15.103,451 shs$527.25 million
04/02/2024$15.00$15.36
+2.40%		$15.55$14.901,738 shs$517.48 million
04/01/2024$15.05$15.00
-0.33%		$15.55$14.431,690 shs$505.35 million
03/29/2024$14.42$15.05
+4.37%		$16.00$15.035,473 shs$507.03 million
03/28/2024$14.30$14.42
+0.84%		$16.00$14.205,473 shs$485.81 million
03/27/2024$14.30$14.30$14.30$14.3094 shs$481.77 million
03/26/2024$14.61$14.30
-2.12%		$14.70$14.248,948 shs$481.77 million
03/25/2024$14.29$14.61
+2.23%		$14.61$13.934,742 shs$492.21 million
03/22/2024$15.50$14.56
-6.06%		$15.00$14.551,331 shs$490.53 million
03/21/2024$14.99$15.50
+3.39%		$15.51$15.107,574 shs$522.20 million
03/20/2024$14.99$14.99$14.99$14.99392 shs$505.08 million
03/19/2024$14.20$14.99
+5.58%		$15.10$14.901,042 shs$505.08 million
03/18/2024$15.47$14.20
-8.22%		$15.00$14.014,867 shs$478.40 million
03/15/2024$13.90$15.47
+11.31%		$15.47$14.127,960 shs$521.24 million
03/14/2024$14.25$13.90
-2.46%		$14.20$13.821,276 shs$468.25 million
03/13/2024$14.36$14.25
-0.77%		$14.25$14.25952 shs$480.04 million
03/12/2024$13.73$14.36
+4.59%		$14.97$14.363,489 shs$483.79 million
03/11/2024$14.71$13.73
-6.63%		$14.70$13.642,213 shs$462.56 million
03/08/2024$14.51$14.70
+1.31%		$14.98$14.113,025 shs$495.24 million
03/07/2024$14.36$14.51
+1.04%		$15.00$14.5013,093 shs$488.84 million
03/06/2024$14.86$14.36
-3.36%		$15.70$13.7024,886 shs$483.79 million
03/05/2024$13.56$14.86
+9.59%		$14.86$13.591,657 shs$500.63 million
03/04/2024$13.57$13.56
-0.07%		$14.36$12.9012,502 shs$456.80 million
03/01/2024$12.64$13.80
+9.18%		$13.80$13.043,235 shs$464.92 million
02/29/2024$13.94$12.64
-9.33%		$13.78$12.314,535 shs$425.84 million

Related Companies:
This page (NASDAQ:VTRU) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits