Varroc Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	580.00	601.80	578.10	587.30	587.30	2.19%	283,514
May 26, 2026	581.85	589.00	571.55	574.70	574.70	-1.23%	81,502
May 25, 2026	565.00	583.70	565.00	581.85	581.85	3.54%	117,743
May 22, 2026	568.20	570.90	559.00	561.95	561.95	-1.10%	38,701
May 21, 2026	564.90	574.50	557.50	568.20	568.20	1.85%	76,695
May 20, 2026	553.00	561.95	553.00	557.90	557.90	-0.45%	23,525
May 19, 2026	552.30	564.45	550.00	560.40	560.40	1.96%	37,631
May 18, 2026	552.00	555.60	541.00	549.65	549.65	-1.47%	70,937
May 15, 2026	563.00	564.55	551.15	557.85	557.85	-0.23%	50,344
May 14, 2026	570.00	570.00	554.00	559.15	559.15	-0.68%	93,257
May 13, 2026	555.30	569.70	555.00	562.95	562.95	1.41%	98,593
May 12, 2026	553.00	567.15	550.30	555.15	555.15	-0.13%	126,774
May 11, 2026	550.00	563.90	548.55	555.90	555.90	-0.71%	55,241
May 8, 2026	568.00	571.45	556.55	559.85	559.85	-0.91%	75,864
May 7, 2026	551.85	572.00	546.65	565.00	565.00	3.91%	270,266
May 6, 2026	542.80	545.95	535.50	543.75	543.75	1.02%	64,500
May 5, 2026	546.55	546.95	536.10	538.25	538.25	-2.00%	62,300
May 4, 2026	533.80	553.80	528.90	549.25	549.25	2.89%	181,164
Apr 30, 2026	513.10	536.75	513.10	533.80	533.80	2.56%	115,160
Apr 29, 2026	517.50	524.70	516.05	520.50	520.50	1.04%	61,290
Apr 28, 2026	521.30	524.75	513.00	515.15	515.15	-1.19%	57,519
Apr 27, 2026	511.20	524.05	504.05	521.35	521.35	1.78%	122,485
Apr 24, 2026	518.70	520.00	501.30	512.25	512.25	-0.42%	94,802
Apr 23, 2026	533.80	533.80	511.10	514.40	514.40	-3.63%	99,991
Apr 22, 2026	527.00	538.00	527.00	533.80	533.80	1.17%	45,780
Apr 21, 2026	534.95	534.95	525.05	527.65	527.65	0.29%	39,895
Apr 20, 2026	539.00	539.00	524.00	526.15	526.15	-2.42%	46,921
Apr 17, 2026	534.00	545.90	530.50	539.20	539.20	1.08%	272,008
Apr 16, 2026	542.00	543.10	527.40	533.45	533.45	-1.13%	104,642
Apr 15, 2026	526.00	541.20	523.25	539.55	539.55	4.09%	150,770
Apr 13, 2026	517.70	524.65	507.60	518.35	518.35	-1.52%	121,782
Apr 10, 2026	508.00	529.70	502.95	526.35	526.35	5.33%	222,556
Apr 9, 2026	493.30	512.70	493.30	499.70	499.70	-0.14%	103,544
Apr 8, 2026	491.00	514.00	485.60	500.40	500.40	5.76%	338,209
Apr 7, 2026	479.00	479.40	468.45	473.15	473.15	-1.30%	360,828
Apr 6, 2026	489.20	492.45	476.20	479.40	479.40	-2.16%	249,905
Apr 2, 2026	470.05	492.85	464.30	490.00	490.00	2.44%	106,021
Apr 1, 2026	479.90	489.00	473.50	478.35	478.35	2.34%	179,124
Mar 30, 2026	484.50	484.50	462.00	467.40	467.40	-4.14%	228,844
Mar 27, 2026	495.00	497.00	479.90	487.60	487.60	-1.18%	188,652
Mar 25, 2026	491.65	509.00	489.55	493.40	493.40	0.86%	617,891
Mar 24, 2026	485.00	496.35	475.45	489.20	489.20	2.90%	116,267
Mar 23, 2026	494.00	494.30	472.25	475.40	475.40	-4.58%	205,507
Mar 20, 2026	506.00	512.00	495.05	498.20	498.20	-1.08%	107,738
Mar 19, 2026	518.00	522.60	502.00	503.65	503.65	-3.94%	87,778
Mar 18, 2026	499.20	535.85	493.85	524.30	524.30	6.08%	259,285
Mar 17, 2026	480.00	498.40	476.10	494.25	494.25	3.22%	151,580
Mar 16, 2026	475.00	482.60	467.00	478.85	478.85	-0.40%	102,863
Mar 13, 2026	492.55	492.55	471.25	480.75	480.75	-2.95%	259,934
Mar 12, 2026	504.90	504.90	480.00	495.35	495.35	0.20%	90,723