Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VRNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 44.15 | 1.02 | 2.36% | 43.13 | 44.23 | 43.01 | 1,128,668 |
| May 17 2024 | 43.13 | -0.36 | -0.83% | 43.66 | 43.7539 | 43.00 | 850,712 |
| May 16 2024 | 43.49 | -1.08 | -2.42% | 44.61 | 44.70 | 43.24 | 962,873 |
| May 15 2024 | 44.57 | 0.78 | 1.78% | 44.40 | 44.67 | 44.11 | 1,049,913 |
| May 14 2024 | 43.79 | -0.32 | -0.73% | 44.25 | 44.57 | 43.735 | 941,903 |
| May 13 2024 | 44.11 | -0.40 | -0.90% | 44.60 | 44.7199 | 43.76 | 803,691 |
| May 10 2024 | 44.51 | -0.68 | -1.50% | 45.17 | 45.42 | 44.28 | 903,220 |
| May 09 2024 | 45.19 | -0.45 | -0.99% | 45.65 | 45.69 | 44.75 | 1,057,147 |
| May 08 2024 | 45.64 | 0.64 | 1.42% | 44.77 | 45.93 | 44.54 | 1,489,563 |
| May 07 2024 | 45.00 | 0.41 | 0.92% | 44.09 | 46.65 | 43.23 | 2,650,939 |
| May 06 2024 | 44.59 | 0.82 | 1.87% | 43.62 | 44.7092 | 43.62 | 2,098,025 |
| May 03 2024 | 43.77 | -0.42 | -0.95% | 44.91 | 44.94 | 43.62 | 968,377 |
| May 02 2024 | 44.19 | 0.75 | 1.73% | 43.84 | 44.22 | 43.12 | 723,487 |
| May 01 2024 | 43.44 | -0.31 | -0.71% | 43.96 | 44.76 | 43.26 | 871,897 |
| Apr 30 2024 | 43.75 | -1.14 | -2.54% | 44.51 | 44.845 | 43.45 | 994,823 |
| Apr 29 2024 | 44.89 | -0.44 | -0.97% | 45.30 | 45.58 | 44.46 | 833,568 |
| Apr 26 2024 | 45.33 | 0.49 | 1.09% | 45.43 | 45.80 | 45.20 | 609,015 |
| Apr 25 2024 | 44.84 | -0.03 | -0.07% | 43.91 | 45.02 | 43.905 | 583,679 |
| Apr 24 2024 | 44.87 | 0.08 | 0.18% | 45.17 | 45.62 | 44.58 | 649,976 |
| Apr 23 2024 | 44.79 | 0.76 | 1.73% | 44.15 | 45.20 | 43.93 | 633,598 |
| Apr 22 2024 | 44.03 | 0.69 | 1.59% | 43.79 | 44.38 | 43.21 | 742,673 |
| Apr 19 2024 | 43.34 | 0.16 | 0.37% | 43.04 | 43.41 | 42.69 | 778,840 |
| Apr 18 2024 | 43.18 | -0.33 | -0.76% | 43.74 | 43.85 | 43.00 | 755,752 |
| Apr 17 2024 | 43.51 | -0.45 | -1.02% | 44.16 | 44.33 | 43.23 | 703,860 |
| Apr 16 2024 | 43.96 | 1.03 | 2.40% | 42.97 | 45.27 | 42.77 | 1,709,837 |
| Apr 15 2024 | 42.93 | -1.59 | -3.57% | 44.72 | 44.87 | 42.79 | 1,156,007 |
| Apr 12 2024 | 44.52 | -1.19 | -2.60% | 45.19 | 45.385 | 44.14 | 617,405 |
| Apr 11 2024 | 45.71 | 0.14 | 0.31% | 45.98 | 46.095 | 45.22 | 930,363 |
| Apr 10 2024 | 45.57 | -1.06 | -2.27% | 46.07 | 46.36 | 45.495 | 862,361 |
| Apr 09 2024 | 46.63 | -0.87 | -1.83% | 47.69 | 47.70 | 46.44 | 919,196 |
| Apr 08 2024 | 47.50 | -0.31 | -0.65% | 48.12 | 48.135 | 47.31 | 831,097 |
| Apr 05 2024 | 47.81 | 1.08 | 2.31% | 46.36 | 48.24 | 46.36 | 1,047,665 |
| Apr 04 2024 | 46.73 | 0.26 | 0.56% | 47.00 | 47.92 | 46.61 | 1,188,669 |
| Apr 03 2024 | 46.47 | 0.92 | 2.02% | 45.06 | 46.5625 | 44.72 | 1,090,247 |
| Apr 02 2024 | 45.55 | -1.26 | -2.69% | 45.67 | 45.92 | 45.28 | 1,005,979 |
| Apr 01 2024 | 46.81 | -0.36 | -0.76% | 47.12 | 47.34 | 46.19 | 933,922 |
| Mar 28 2024 | 47.17 | -0.14 | -0.30% | 47.20 | 48.51 | 46.9785 | 1,285,899 |
| Mar 27 2024 | 47.31 | 0.61 | 1.31% | 47.28 | 47.31 | 46.41 | 699,634 |
| Mar 26 2024 | 46.70 | -0.90 | -1.89% | 47.90 | 47.90 | 46.66 | 1,019,886 |
| Mar 25 2024 | 47.60 | -0.37 | -0.77% | 47.97 | 48.05 | 47.57 | 502,631 |
| Mar 22 2024 | 47.97 | -1.09 | -2.22% | 49.21 | 49.21 | 47.90 | 740,143 |
| Mar 21 2024 | 49.06 | -0.13 | -0.26% | 49.65 | 49.92 | 49.01 | 946,787 |
| Mar 20 2024 | 49.19 | 0.34 | 0.70% | 49.02 | 49.79 | 48.56 | 780,572 |
| Mar 19 2024 | 48.85 | -0.30 | -0.61% | 48.72 | 48.90 | 47.27 | 1,744,044 |
| Mar 18 2024 | 49.15 | 0.24 | 0.49% | 49.10 | 49.63 | 48.75 | 898,488 |
| Mar 15 2024 | 48.91 | -0.16 | -0.33% | 48.57 | 49.15 | 48.535 | 1,799,977 |
| Mar 14 2024 | 49.07 | -0.94 | -1.88% | 49.92 | 49.99 | 48.385 | 1,128,866 |
| Mar 13 2024 | 50.01 | 0.46 | 0.93% | 49.65 | 50.78 | 48.78 | 955,257 |
| Mar 12 2024 | 49.55 | -0.09 | -0.18% | 49.53 | 49.955 | 49.22 | 811,441 |
| Mar 11 2024 | 49.64 | -0.17 | -0.34% | 49.41 | 49.93 | 48.58 | 682,160 |
| Mar 08 2024 | 49.81 | -0.43 | -0.86% | 50.50 | 51.07 | 49.4122 | 733,649 |
| Mar 07 2024 | 50.24 | 0.47 | 0.94% | 49.96 | 50.59 | 49.485 | 693,829 |
| Mar 06 2024 | 49.77 | 1.03 | 2.11% | 49.90 | 50.575 | 48.62 | 1,083,409 |
| Mar 05 2024 | 48.74 | -1.75 | -3.47% | 49.72 | 49.72 | 48.105 | 1,099,919 |
| Mar 04 2024 | 50.49 | -0.62 | -1.21% | 51.31 | 52.88 | 50.355 | 1,343,807 |
| Mar 01 2024 | 51.11 | 0.31 | 0.61% | 50.80 | 51.245 | 50.00 | 777,743 |
| Feb 29 2024 | 50.80 | 0.45 | 0.89% | 50.74 | 51.24 | 49.99 | 1,051,216 |
| Feb 28 2024 | 50.35 | -0.57 | -1.12% | 50.43 | 50.66 | 49.92 | 678,627 |
| Feb 27 2024 | 50.92 | 0.47 | 0.93% | 50.85 | 51.27 | 49.775 | 1,663,853 |
| Feb 26 2024 | 50.45 | 1.44 | 2.94% | 48.95 | 51.49 | 48.78 | 1,329,416 |
| Feb 23 2024 | 49.01 | -0.01 | -0.02% | 49.21 | 49.57 | 48.66 | 1,090,714 |
| Feb 22 2024 | 49.02 | 1.93 | 4.10% | 47.82 | 49.26 | 47.82 | 1,707,145 |
| Feb 21 2024 | 47.09 | -1.16 | -2.40% | 46.28 | 47.35 | 45.45 | 1,559,910 |
