Varroc Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	663.00	672.00	644.60	651.15	651.15	-1.48%	160,715
Jul 6, 2026	667.55	683.30	655.15	660.90	660.90	-1.00%	253,083
Jul 3, 2026	661.00	671.00	656.65	667.55	667.55	1.71%	163,884
Jul 2, 2026	641.60	662.60	634.00	656.30	656.30	3.01%	240,405
Jul 1, 2026	638.00	654.05	631.60	637.15	637.15	0.66%	169,209
Jun 30, 2026	618.00	652.00	616.15	633.00	633.00	2.33%	467,048
Jun 29, 2026	606.40	628.50	603.45	618.60	618.60	1.14%	119,536
Jun 25, 2026	614.80	623.95	609.00	611.65	611.65	-0.83%	58,509
Jun 24, 2026	606.65	621.50	600.30	616.75	616.75	1.66%	54,730
Jun 23, 2026	627.80	627.80	602.55	606.65	606.65	-2.85%	100,437
Jun 22, 2026	617.65	633.85	614.00	624.45	624.45	1.50%	136,549
Jun 19, 2026	605.65	618.85	600.70	615.20	615.20	0.30%	83,632
Jun 18, 2026	626.00	629.90	605.50	613.35	613.35	-1.02%	126,113
Jun 17, 2026	623.00	624.65	611.25	619.70	619.70	-0.53%	127,083
Jun 16, 2026	583.05	625.00	583.05	623.00	623.00	6.86%	514,632
Jun 15, 2026	579.80	595.25	577.00	583.00	583.00	2.22%	81,383
Jun 12, 2026	574.00	575.85	565.00	570.35	570.35	1.58%	51,119
Jun 11, 2026	569.05	576.95	560.00	561.50	561.50	-2.36%	47,985
Jun 10, 2026	577.10	578.00	563.35	575.10	575.10	-0.85%	80,763
Jun 9, 2026	576.80	584.80	571.00	580.05	580.05	1.57%	28,555
Jun 8, 2026	586.30	590.00	566.80	571.10	571.10	-2.59%	46,979
Jun 5, 2026	600.00	606.55	578.55	586.30	586.30	-2.54%	176,278
Jun 4, 2026	592.15	605.95	582.50	601.60	601.60	1.35%	193,736
Jun 3, 2026	576.00	595.00	566.90	593.60	593.60	3.36%	197,257
Jun 2, 2026	570.65	580.95	564.45	574.30	574.30	-0.23%	79,462
Jun 1, 2026	570.15	580.95	562.95	575.65	575.65	1.81%	137,121
May 29, 2026	588.00	598.00	551.65	565.40	565.40	-3.73%	565,115
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