Varroc Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	851.40	852.40	823.55	830.90	830.90	-1.54%	174,635
Aug 18, 2026	845.00	862.30	837.00	843.90	843.90	-0.45%	314,883
Aug 17, 2026	851.60	874.85	842.30	847.75	847.75	-0.02%	508,443
Aug 14, 2026	848.00	860.00	838.05	847.90	847.90	0.71%	385,330
Aug 13, 2026	836.00	858.75	836.00	841.95	841.95	0.69%	330,258
Aug 12, 2026	840.00	864.90	826.05	836.15	836.15	-0.71%	467,591
Aug 11, 2026	822.00	854.65	813.45	842.15	842.15	1.96%	823,462
Aug 10, 2026	804.00	839.25	796.05	825.95	825.95	1.82%	1,417,670
Aug 7, 2026	720.00	836.30	713.45	811.20	811.20	10.17%	15,190,210
Aug 6, 2026	726.00	757.45	719.60	737.85	736.35	2.82%	796,119
Aug 5, 2026	680.00	734.40	676.05	717.60	716.14	5.41%	1,320,916
Aug 4, 2026	686.65	688.50	672.55	680.75	679.37	-0.90%	116,971
Aug 3, 2026	687.65	706.95	681.25	686.90	685.50	1.13%	365,591
Jul 31, 2026	669.50	691.15	662.35	679.20	677.82	2.20%	284,938
Jul 30, 2026	662.00	677.80	656.70	664.60	663.25	0.01%	108,941
Jul 29, 2026	664.00	671.00	652.10	664.55	663.20	0.89%	125,863
Jul 28, 2026	667.70	667.70	655.00	658.70	657.36	-1.05%	60,586
Jul 27, 2026	644.00	667.95	642.75	665.70	664.35	3.57%	158,687
Jul 24, 2026	639.50	646.60	629.55	642.75	641.44	0.31%	197,767
Jul 23, 2026	642.00	653.35	637.60	640.75	639.45	-1.29%	72,950
Jul 22, 2026	656.00	659.95	645.75	649.15	647.83	-1.37%	40,616
Jul 21, 2026	642.00	660.00	640.20	658.15	656.81	2.52%	65,168
Jul 20, 2026	650.00	651.45	638.60	642.00	640.69	-0.96%	158,756
Jul 17, 2026	664.90	667.80	645.00	648.20	646.88	-1.73%	95,150
Jul 16, 2026	662.60	673.95	657.00	659.60	658.26	-0.14%	89,712
Jul 15, 2026	666.60	676.00	657.95	660.55	659.21	-0.92%	110,547
Jul 14, 2026	657.70	672.10	652.00	666.70	665.34	1.04%	103,240
Jul 13, 2026	660.00	673.00	651.05	659.85	658.51	-0.24%	102,849
Jul 10, 2026	665.00	677.25	655.65	661.45	660.11	0.31%	188,249
Jul 9, 2026	641.75	670.00	641.75	659.40	658.06	3.56%	210,954
Jul 8, 2026	651.15	656.85	631.05	636.75	635.46	-2.21%	173,011
Jul 7, 2026	663.00	672.00	644.60	651.15	649.83	-1.48%	160,715
Jul 6, 2026	667.55	683.30	655.15	660.90	659.56	-1.00%	253,083
Jul 3, 2026	661.00	671.00	656.65	667.55	666.19	1.71%	163,884
Jul 2, 2026	641.60	662.60	634.00	656.30	654.97	3.01%	240,405
Jul 1, 2026	638.00	654.05	631.60	637.15	635.85	0.66%	169,209
Jun 30, 2026	618.00	652.00	616.15	633.00	631.71	2.33%	467,048
Jun 29, 2026	606.40	628.50	603.45	618.60	617.34	1.14%	119,536
Jun 25, 2026	614.80	623.95	609.00	611.65	610.41	-0.83%	58,509
Jun 24, 2026	606.65	621.50	600.30	616.75	615.50	1.66%	54,730
Jun 23, 2026	627.80	627.80	602.55	606.65	605.42	-2.85%	100,437
Jun 22, 2026	617.65	633.85	614.00	624.45	623.18	1.50%	136,549
Jun 19, 2026	605.65	618.85	600.70	615.20	613.95	0.30%	83,632
Jun 18, 2026	626.00	629.90	605.50	613.35	612.10	-1.02%	126,113
Jun 17, 2026	623.00	624.65	611.25	619.70	618.44	-0.53%	127,083
Jun 16, 2026	583.05	625.00	583.05	623.00	621.73	6.86%	514,632
Jun 15, 2026	579.80	595.25	577.00	583.00	581.81	2.22%	81,383
Jun 12, 2026	574.00	575.85	565.00	570.35	569.19	1.58%	51,119
Jun 11, 2026	569.05	576.95	560.00	561.50	560.36	-2.36%	47,985
Jun 10, 2026	577.10	578.00	563.35	575.10	573.93	-0.85%	80,763