VirTra Stock Price History
NASDAQ: VTSIConsumer DiscretionaryMiscellaneous manufacturing industriesUSD
2.69+0.05 (+1.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VTSI price history at a glance
The price history for VirTra (VTSI) on this page begins on September 24, 2012, when the stock closed at $1.46; it most recently closed at $2.69 on October 5, 2026. The highest price in this record is $17.68, reached on May 13, 2024; the latest close is 84.8% below that peak. Across the 13 complete calendar years in the table, VTSI finished higher in 7 and lower in 6. Its best year was 2014 (+140.0%) and its worst was 2018 (-40.0%).
Over roughly 14 years the share price changed +84.2%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, VTSI has lost 53.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $17.68
- Date of high
- May 13, 2024
- Low since 2012
- $0.60
- Date of low
- Jul 14, 2014
- 52-week high
- $6.29
- 52-week low
- $2.60
- Last close
- $2.69
VTSI returns
1 week
-3.58%
1 month
-7.88%
3 months
-13.23%
6 months
-36.10%
Year to date
-35.95%
1 year
-53.86%
3 years
-44.31%
5 years
-71.92%
VTSI price return, excluding dividends.
VTSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.69 | -39.00% |
| 2025 | 4.41 | -37.09% |
| 2024 | 7.01 | -25.98% |
| 2023 | 9.47 | +102.35% |
| 2022 | 4.68 | -33.14% |
| 2021 | 7.00 | +98.86% |
| 2020 | 3.52 | -20.72% |
| 2019 | 4.44 | +40.06% |
| 2018 | 3.17 | -39.96% |
| 2017 | 5.28 | +0.00% |
| 2016 | 5.28 | +88.56% |
| 2015 | 2.80 | -2.78% |
| 2014 | 2.88 | +140.00% |
| 2013 | 1.20 | +30.43% |
| 2012* | 0.92 | -36.99% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
VTSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.66 | 2.86 | 2.66 | 2.69 | +1.89% | |
| 2.67 | 2.79 | 2.63 | 2.64 | -1.12% | |
| 2.79 | 2.79 | 2.60 | 2.67 | -3.26% | |
| 2.95 | 3.00 | 2.75 | 2.76 | -2.82% | |
| 2.78 | 2.92 | 2.78 | 2.84 | +1.79% | |
| 2.73 | 2.81 | 2.73 | 2.79 | +1.09% | |
| 2.73 | 2.78 | 2.72 | 2.76 | +1.47% | |
| 2.69 | 2.81 | 2.69 | 2.72 | +0.37% | |
| 2.82 | 2.83 | 2.71 | 2.71 | -3.90% | |
| 2.82 | 2.84 | 2.82 | 2.82 | -1.40% | |
| 2.89 | 2.89 | 2.84 | 2.86 | -1.38% | |
| 2.88 | 2.92 | 2.87 | 2.90 | +0.69% | |
| 2.88 | 2.88 | 2.86 | 2.88 | 0.00% | |
| 2.88 | 2.92 | 2.88 | 2.88 | -0.69% | |
| 2.95 | 2.95 | 2.90 | 2.90 | -1.69% | |
| 2.91 | 2.95 | 2.88 | 2.95 | +0.68% | |
| 2.88 | 2.95 | 2.87 | 2.93 | +1.38% | |
| 3.04 | 3.04 | 2.87 | 2.89 | -0.34% | |
| 3.00 | 3.01 | 2.88 | 2.90 | -1.02% | |
| 3.01 | 3.01 | 2.93 | 2.93 | -1.68% | |
| 2.95 | 3.04 | 2.94 | 2.98 | +1.02% | |
| 2.90 | 2.99 | 2.90 | 2.95 | +1.03% | |
| 2.96 | 3.03 | 2.91 | 2.92 | -1.35% | |
| 3.08 | 3.08 | 2.96 | 2.96 | -4.21% | |
| 3.10 | 3.10 | 3.03 | 3.09 | +0.98% | |
| 3.02 | 3.06 | 3.02 | 3.06 | +1.66% | |
| 3.01 | 3.08 | 2.98 | 3.01 | +0.67% | |
| 3.14 | 3.14 | 2.97 | 2.99 | -3.24% | |
| 3.04 | 3.14 | 3.04 | 3.09 | +1.31% | |
| 3.03 | 3.06 | 2.97 | 3.05 | -0.65% | |
| 3.11 | 3.11 | 3.01 | 3.07 | -1.29% | |
| 3.09 | 3.15 | 3.01 | 3.11 | +0.65% | |
| 3.03 | 3.09 | 2.99 | 3.09 | +3.34% | |
| 3.15 | 3.15 | 2.95 | 2.99 | -4.47% | |
| 3.17 | 3.29 | 3.08 | 3.13 | +1.29% | |
| 3.10 | 3.15 | 3.08 | 3.09 | -0.32% | |
| 3.04 | 3.17 | 3.04 | 3.10 | +2.31% | |
| 3.11 | 3.12 | 3.03 | 3.03 | -2.57% | |
| 3.25 | 3.26 | 3.09 | 3.11 | -3.72% | |
| 3.37 | 3.56 | 3.09 | 3.23 | -4.15% | |
| 3.30 | 3.48 | 3.24 | 3.37 | +2.12% | |
| 3.17 | 3.36 | 3.11 | 3.30 | +4.76% | |
| 3.06 | 3.16 | 3.05 | 3.15 | +3.28% | |
| 3.05 | 3.15 | 3.03 | 3.05 | 0.00% | |
| 3.09 | 3.14 | 3.02 | 3.05 | -0.65% | |
| 2.97 | 3.07 | 2.97 | 3.07 | +1.99% | |
| 3.19 | 3.19 | 3.00 | 3.01 | -3.22% | |
| 3.01 | 3.15 | 3.01 | 3.11 | +1.63% | |
| 3.07 | 3.10 | 3.01 | 3.06 | -0.97% | |
| 3.16 | 3.17 | 3.05 | 3.09 | -2.22% | |
| 2.95 | 3.16 | 2.93 | 3.16 | +7.85% | |
| 3.00 | 3.00 | 2.88 | 2.93 | -2.33% | |
| 3.16 | 3.25 | 3.00 | 3.00 | -4.46% | |
| 3.17 | 3.19 | 3.11 | 3.14 | -1.10% | |
| 3.14 | 3.24 | 3.12 | 3.18 | +1.28% | |
| 3.02 | 3.19 | 2.95 | 3.14 | +3.81% | |
| 3.07 | 3.11 | 2.96 | 3.02 | -1.63% | |
| 3.02 | 3.20 | 3.01 | 3.07 | +2.33% | |
| 3.08 | 3.08 | 2.99 | 3.00 | -3.23% | |
| 2.96 | 3.10 | 2.96 | 3.10 | +3.33% | |
| 3.02 | 3.03 | 2.94 | 3.00 | -0.33% | |
| 3.04 | 3.08 | 3.01 | 3.01 | -0.99% | |
| 3.07 | 3.13 | 3.02 | 3.04 | -0.98% | |
| 3.10 | 3.11 | 3.06 | 3.07 | -0.97% | |
| 3.08 | 3.11 | 3.05 | 3.10 | +0.65% | |
| 3.06 | 3.12 | 3.02 | 3.08 | +0.65% | |
| 3.03 | 3.08 | 3.03 | 3.06 | +0.33% | |
| 3.10 | 3.16 | 3.03 | 3.05 | -1.61% | |
| 3.11 | 3.20 | 3.10 | 3.10 | -0.32% | |
| 3.20 | 3.28 | 3.11 | 3.11 | -2.81% | |
| 3.15 | 3.25 | 3.11 | 3.20 | +1.91% | |
| 3.15 | 3.24 | 3.12 | 3.14 | -0.32% | |
| 3.25 | 3.28 | 3.12 | 3.15 | -3.67% | |
| 3.13 | 3.29 | 3.13 | 3.27 | +4.47% | |
| 3.19 | 3.30 | 3.10 | 3.13 | -2.19% | |
| 3.25 | 3.26 | 3.15 | 3.20 | -1.54% | |
| 3.33 | 3.37 | 3.25 | 3.25 | -2.69% | |
| 3.34 | 3.56 | 3.29 | 3.34 | -0.30% | |
| 3.41 | 3.41 | 3.27 | 3.35 | -1.33% | |
| 3.41 | 3.43 | 3.39 | 3.40 | -0.15% | |
| 3.43 | 3.47 | 3.35 | 3.40 | -0.87% | |
| 3.49 | 3.58 | 3.43 | 3.43 | -1.44% | |
| 3.42 | 3.51 | 3.36 | 3.48 | +2.05% | |
| 3.48 | 3.49 | 3.31 | 3.41 | -1.45% | |
| 3.35 | 3.52 | 3.24 | 3.46 | +4.22% | |
| 3.37 | 3.41 | 3.30 | 3.32 | -0.90% | |
| 3.41 | 3.41 | 3.29 | 3.35 | 0.00% | |
| 3.42 | 3.45 | 3.26 | 3.35 | -2.62% | |
| 3.31 | 3.48 | 3.29 | 3.44 | +3.61% | |
| 3.29 | 3.36 | 3.20 | 3.32 | +0.91% | |
| 3.33 | 3.35 | 3.23 | 3.29 | -1.20% | |
| 3.38 | 3.45 | 3.22 | 3.33 | -2.92% | |
| 3.50 | 3.50 | 3.36 | 3.43 | -2.00% | |
| 3.51 | 3.62 | 3.45 | 3.50 | +0.57% | |
| 3.40 | 3.56 | 3.40 | 3.48 | +2.35% | |
| 3.55 | 3.57 | 3.37 | 3.40 | -2.02% | |
| 3.48 | 3.49 | 3.38 | 3.47 | +1.46% | |
| 3.52 | 3.52 | 3.40 | 3.42 | -3.39% | |
| 3.42 | 3.58 | 3.42 | 3.54 | +3.81% | |
| 3.40 | 3.48 | 3.34 | 3.41 | -0.29% | |
| 3.25 | 3.43 | 3.25 | 3.42 | +6.54% | |
| 3.41 | 3.46 | 3.21 | 3.21 | -7.23% | |
| 3.52 | 3.67 | 3.35 | 3.46 | -1.42% | |
| 3.44 | 3.60 | 3.35 | 3.51 | +0.86% | |
| 3.44 | 3.52 | 3.16 | 3.48 | -12.34% | |
| 4.22 | 4.32 | 3.73 | 3.97 | -5.48% | |
| 4.39 | 4.49 | 4.12 | 4.20 | -4.11% | |
| 4.45 | 4.47 | 4.34 | 4.38 | -2.67% | |
| 4.52 | 4.63 | 4.45 | 4.50 | 0.00% | |
| 4.51 | 4.75 | 4.44 | 4.50 | 0.00% | |
| 4.52 | 4.56 | 4.40 | 4.50 | -0.22% | |
| 4.43 | 4.57 | 4.38 | 4.51 | +1.12% | |
| 4.43 | 4.50 | 4.31 | 4.46 | +1.36% | |
| 4.53 | 4.54 | 4.33 | 4.40 | -2.22% | |
| 4.61 | 4.62 | 4.46 | 4.50 | -1.96% | |
| 4.58 | 4.68 | 4.55 | 4.59 | +0.22% | |
| 4.63 | 4.65 | 4.46 | 4.58 | -0.43% | |
| 4.75 | 4.78 | 4.51 | 4.60 | -3.77% | |
| 4.71 | 4.86 | 4.61 | 4.78 | +1.92% | |
| 4.67 | 4.91 | 4.62 | 4.69 | +0.86% | |
| 4.70 | 4.87 | 4.56 | 4.65 | -1.06% | |
| 4.63 | 4.73 | 4.55 | 4.70 | +1.73% | |
| 4.66 | 4.70 | 4.50 | 4.62 | +0.43% | |
| 4.69 | 4.77 | 4.50 | 4.60 | -2.34% | |
| 4.76 | 4.98 | 4.63 | 4.71 | +6.32% | |
| 4.22 | 4.50 | 4.22 | 4.43 | +5.23% | |
| 4.00 | 4.36 | 4.00 | 4.21 | +6.85% | |
| 3.68 | 4.02 | 3.65 | 3.94 | +7.65% | |
| 3.66 | 3.76 | 3.56 | 3.66 | +3.10% | |
| 3.63 | 3.72 | 3.55 | 3.55 | -3.01% | |
| 3.78 | 3.80 | 3.62 | 3.66 | -3.17% | |
| 3.75 | 3.85 | 3.63 | 3.78 | +3.56% | |
| 3.77 | 3.87 | 3.60 | 3.65 | -1.62% | |
| 3.83 | 3.84 | 3.69 | 3.71 | -1.20% | |
| 3.82 | 3.94 | 3.74 | 3.76 | +0.54% | |
| 4.00 | 4.04 | 3.55 | 3.74 | -15.69% | |
| 4.44 | 4.49 | 4.28 | 4.43 | -1.99% | |
| 4.59 | 4.64 | 4.39 | 4.52 | -2.59% | |
| 4.55 | 4.79 | 4.55 | 4.64 | +0.43% | |
| 4.30 | 4.73 | 4.30 | 4.62 | +5.96% | |
| 4.36 | 4.47 | 4.30 | 4.36 | 0.00% | |
| 4.25 | 4.43 | 4.25 | 4.36 | +1.40% | |
| 4.43 | 4.46 | 4.30 | 4.30 | -4.87% | |
| 4.42 | 4.55 | 4.36 | 4.52 | +2.73% | |
| 4.32 | 4.56 | 4.24 | 4.40 | +2.56% | |
| 4.13 | 4.35 | 4.13 | 4.29 | +3.87% | |
| 4.20 | 4.22 | 4.12 | 4.13 | -1.90% | |
| 4.23 | 4.28 | 4.20 | 4.21 | -0.94% | |
| 4.36 | 4.36 | 4.21 | 4.25 | -0.23% | |
| 4.09 | 4.30 | 4.05 | 4.26 | +2.90% | |
| 4.19 | 4.23 | 4.09 | 4.14 | -1.19% | |
| 4.26 | 4.36 | 4.17 | 4.19 | -2.78% | |
| 4.25 | 4.32 | 4.19 | 4.31 | +2.38% | |
| 4.29 | 4.34 | 4.20 | 4.21 | -2.77% | |
| 4.30 | 4.49 | 4.30 | 4.33 | -0.69% | |
| 4.18 | 4.41 | 4.15 | 4.36 | +2.83% | |
| 4.35 | 4.35 | 4.11 | 4.24 | -0.47% | |
| 4.10 | 4.44 | 4.10 | 4.26 | +3.65% | |
| 4.09 | 4.25 | 4.06 | 4.11 | +0.98% | |
| 4.18 | 4.32 | 4.06 | 4.07 | -3.55% | |
| 4.31 | 4.50 | 4.22 | 4.22 | -2.09% | |
| 4.33 | 4.42 | 4.25 | 4.31 | 0.00% | |
| 4.48 | 4.50 | 4.27 | 4.31 | -2.27% | |
| 4.50 | 4.56 | 4.35 | 4.41 | +0.92% | |
| 4.49 | 4.50 | 4.37 | 4.37 | -2.89% | |
| 4.55 | 4.59 | 4.40 | 4.50 | -1.53% | |
| 4.71 | 4.76 | 4.50 | 4.57 | -0.44% | |
| 4.65 | 4.73 | 4.59 | 4.59 | -1.29% | |
| 4.69 | 4.73 | 4.63 | 4.65 | -1.27% | |
| 4.40 | 4.75 | 4.35 | 4.71 | +9.03% | |
| 4.56 | 4.58 | 4.30 | 4.32 | -5.68% | |
| 4.60 | 4.65 | 4.40 | 4.58 | -0.43% | |
| 4.70 | 4.71 | 4.48 | 4.60 | -0.22% | |
| 4.66 | 4.81 | 4.61 | 4.61 | -1.71% | |
| 4.72 | 4.76 | 4.57 | 4.69 | -1.26% | |
| 4.71 | 4.81 | 4.56 | 4.75 | -0.63% | |
| 4.96 | 4.96 | 4.72 | 4.78 | -3.24% | |
| 5.00 | 5.01 | 4.76 | 4.94 | -1.59% | |
| 4.97 | 5.19 | 4.85 | 5.02 | +0.80% | |
| 4.76 | 5.06 | 4.75 | 4.98 | +4.18% | |
| 4.63 | 4.93 | 4.63 | 4.78 | +3.24% | |
| 4.59 | 4.71 | 4.54 | 4.63 | +0.43% | |
| 4.76 | 4.83 | 4.57 | 4.61 | -4.75% | |
| 4.89 | 5.06 | 4.80 | 4.84 | -2.81% | |
| 4.90 | 5.07 | 4.90 | 4.98 | +0.61% | |
| 4.97 | 5.01 | 4.80 | 4.95 | -1.39% | |
| 4.91 | 5.13 | 4.82 | 5.02 | +2.66% | |
| 4.97 | 4.97 | 4.85 | 4.89 | -1.41% | |
| 4.61 | 4.98 | 4.61 | 4.96 | +8.53% | |
| 4.58 | 4.69 | 4.45 | 4.57 | +0.66% | |
| 4.60 | 4.74 | 4.51 | 4.54 | -0.66% | |
| 4.73 | 4.73 | 4.46 | 4.57 | -3.79% | |
| 4.49 | 4.82 | 4.43 | 4.75 | +7.71% | |
| 4.28 | 4.44 | 4.22 | 4.41 | +5.00% | |
| 4.26 | 4.36 | 4.17 | 4.20 | -2.10% | |
| 4.25 | 4.46 | 4.19 | 4.29 | +0.94% | |
| 4.36 | 4.42 | 4.23 | 4.25 | -2.97% | |
| 4.40 | 4.44 | 4.33 | 4.38 | -0.68% | |
| 4.43 | 4.45 | 4.35 | 4.41 | +0.68% | |
| 4.40 | 4.43 | 4.32 | 4.38 | -1.35% | |
| 4.44 | 4.58 | 4.42 | 4.44 | +0.91% | |
| 4.36 | 4.50 | 4.31 | 4.40 | +1.15% | |
| 4.43 | 4.44 | 4.31 | 4.35 | +0.69% | |
| 4.50 | 4.55 | 4.29 | 4.32 | -4.00% | |
| 4.55 | 4.60 | 4.43 | 4.50 | -0.33% | |
| 4.71 | 4.71 | 4.50 | 4.52 | -4.14% | |
| 4.85 | 4.94 | 4.68 | 4.71 | -3.29% | |
| 4.81 | 4.92 | 4.81 | 4.87 | +0.41% | |
| 4.85 | 4.91 | 4.85 | 4.85 | 0.00% | |
| 4.86 | 4.99 | 4.85 | 4.85 | -0.41% | |
| 5.00 | 5.00 | 4.85 | 4.87 | -2.60% | |
| 4.99 | 5.00 | 4.87 | 5.00 | +0.20% | |
| 5.06 | 5.09 | 4.97 | 4.99 | -2.16% | |
| 4.95 | 5.10 | 4.95 | 5.10 | +3.03% | |
| 5.06 | 5.13 | 4.95 | 4.95 | -0.80% | |
| 4.95 | 5.06 | 4.95 | 4.99 | +0.60% | |
| 4.94 | 5.00 | 4.94 | 4.96 | +1.22% | |
| 4.84 | 4.99 | 4.84 | 4.90 | +0.62% | |
| 4.86 | 4.95 | 4.79 | 4.87 | 0.00% | |
| 4.85 | 5.04 | 4.80 | 4.87 | +1.25% | |
| 4.67 | 4.93 | 4.65 | 4.81 | +1.69% | |
| 4.99 | 5.11 | 4.72 | 4.73 | -3.47% | |
| 4.89 | 5.02 | 4.80 | 4.90 | +2.73% | |
| 4.96 | 5.24 | 4.77 | 4.77 | -4.02% | |
| 4.93 | 5.44 | 4.91 | 4.97 | +2.47% | |
| 4.85 | 5.08 | 4.72 | 4.85 | -0.21% | |
| 4.90 | 5.14 | 4.75 | 4.86 | +0.21% | |
| 5.00 | 5.12 | 4.85 | 4.85 | -2.81% | |
| 4.87 | 5.38 | 4.70 | 4.99 | -7.93% | |
| 5.48 | 5.71 | 5.36 | 5.42 | +0.56% | |
| 5.29 | 5.42 | 5.20 | 5.39 | -0.19% | |
| 5.58 | 5.72 | 5.40 | 5.40 | -3.40% | |
| 5.51 | 5.75 | 5.51 | 5.59 | +1.64% | |
| 5.72 | 5.93 | 5.41 | 5.50 | -5.50% | |
| 6.08 | 6.08 | 5.77 | 5.82 | -4.28% | |
| 5.90 | 6.08 | 5.85 | 6.08 | +3.23% | |
| 5.93 | 6.01 | 5.80 | 5.89 | -2.00% | |
| 6.05 | 6.24 | 5.94 | 6.01 | -2.44% | |
| 6.10 | 6.24 | 6.02 | 6.16 | +2.16% | |
| 6.29 | 6.29 | 6.01 | 6.03 | -3.52% | |
| 6.01 | 6.25 | 5.91 | 6.25 | +5.40% | |
| 5.83 | 5.95 | 5.76 | 5.93 | +1.54% | |
| 5.94 | 5.94 | 5.63 | 5.84 | -1.18% | |
| 5.84 | 5.97 | 5.72 | 5.91 | +2.07% | |
| 5.70 | 5.87 | 5.70 | 5.79 | +2.48% | |
| 5.75 | 5.94 | 5.53 | 5.65 | -1.22% | |
| 6.17 | 6.19 | 5.71 | 5.72 | -7.59% | |
| 6.02 | 6.20 | 6.01 | 6.19 | +1.64% | |
| 5.92 | 6.09 | 5.85 | 6.09 | +2.01% | |
| 5.95 | 6.07 | 5.78 | 5.97 | +2.40% | |
| 6.12 | 6.14 | 5.76 | 5.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VTSI chart for longer ranges.