VRNS(VRNS)
VRNS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $29.14 | $31.14 | $29.03 | $31.10 | 2.36M |
| 5/19/2026 | $29.24 | $29.89 | $28.66 | $29.77 | 3.93M |
| 5/18/2026 | $28.20 | $29.16 | $27.95 | $28.78 | 1.59M |
| 5/15/2026 | $27.27 | $28.26 | $27.01 | $28.18 | 1.49M |
| 5/14/2026 | $27.18 | $27.98 | $26.45 | $27.22 | 1.32M |
| 5/13/2026 | $27.58 | $27.69 | $26.71 | $27.01 | 1.63M |
| 5/12/2026 | $28.31 | $28.48 | $27.39 | $27.84 | 1.38M |
| 5/11/2026 | $28.44 | $28.94 | $27.42 | $28.00 | 1.83M |
| 5/8/2026 | $28.31 | $28.90 | $27.59 | $28.53 | 2.37M |
| 5/7/2026 | $28.20 | $29.53 | $28.20 | $28.68 | 2.62M |
| 5/6/2026 | $27.20 | $27.89 | $26.45 | $27.61 | 3.28M |
| 5/5/2026 | $27.76 | $28.04 | $27.12 | $27.41 | 3.70M |
| 5/4/2026 | $26.63 | $28.25 | $26.36 | $27.41 | 4.85M |
| 5/1/2026 | $27.34 | $28.26 | $26.39 | $26.50 | 3.58M |
| 4/30/2026 | $26.95 | $27.51 | $26.21 | $26.30 | 3.84M |
| 4/29/2026 | $29.72 | $29.72 | $26.15 | $27.29 | 6.86M |
| 4/28/2026 | $25.04 | $25.96 | $24.63 | $25.44 | 3.64M |
| 4/27/2026 | $24.55 | $25.31 | $24.29 | $25.05 | 1.99M |
| 4/24/2026 | $24.21 | $24.63 | $23.58 | $24.53 | 2.12M |
| 4/23/2026 | $24.17 | $24.45 | $23.26 | $23.92 | 3.00M |
| 4/22/2026 | $24.88 | $25.42 | $24.70 | $25.13 | 2.40M |
| 4/21/2026 | $24.42 | $25.79 | $24.27 | $24.59 | 2.03M |
| 4/20/2026 | $24.18 | $25.08 | $24.05 | $24.41 | 2.22M |
| 4/17/2026 | $24.42 | $24.70 | $23.86 | $24.22 | 1.80M |
| 4/16/2026 | $23.75 | $23.99 | $23.28 | $23.90 | 1.64M |
| 4/15/2026 | $22.12 | $23.25 | $21.99 | $23.14 | 2.10M |
| 4/14/2026 | $22.38 | $23.00 | $21.50 | $21.76 | 2.13M |
| 4/13/2026 | $20.29 | $22.24 | $20.27 | $21.97 | 3.74M |
| 4/10/2026 | $21.53 | $21.55 | $19.70 | $20.19 | 3.16M |
| 4/9/2026 | $22.72 | $22.76 | $21.21 | $21.53 | 2.15M |
| 4/8/2026 | $23.99 | $24.10 | $22.47 | $22.81 | 2.37M |
| 4/7/2026 | $23.45 | $23.99 | $23.08 | $23.29 | 2.29M |
| 4/6/2026 | $22.59 | $23.89 | $22.41 | $23.68 | 2.36M |
| 4/2/2026 | $21.60 | $22.59 | $20.86 | $22.53 | 1.33M |
| 4/1/2026 | $21.64 | $21.82 | $20.76 | $21.74 | 1.51M |
| 3/31/2026 | $21.54 | $21.93 | $21.09 | $21.47 | 1.77M |
| 3/30/2026 | $21.34 | $21.72 | $21.01 | $21.17 | 2.46M |
| 3/27/2026 | $21.39 | $21.50 | $20.47 | $21.21 | 2.92M |
| 3/26/2026 | $21.18 | $22.46 | $21.12 | $21.83 | 1.73M |
| 3/25/2026 | $22.50 | $22.79 | $21.38 | $21.39 | 3.15M |
| 3/24/2026 | $23.49 | $23.49 | $21.57 | $22.01 | 2.19M |
| 3/23/2026 | $23.64 | $24.45 | $23.32 | $23.72 | 1.43M |
| 3/20/2026 | $23.71 | $24.06 | $23.00 | $23.72 | 5.76M |
| 3/19/2026 | $24.48 | $25.10 | $23.49 | $24.02 | 1.92M |
| 3/18/2026 | $24.00 | $24.81 | $23.71 | $24.48 | 1.89M |
| 3/17/2026 | $24.40 | $25.45 | $23.98 | $24.29 | 1.83M |
| 3/16/2026 | $24.32 | $24.62 | $23.73 | $24.12 | 2.42M |
| 3/13/2026 | $24.15 | $24.76 | $23.86 | $24.69 | 1.47M |
| 3/12/2026 | $23.81 | $24.80 | $23.62 | $24.18 | 1.66M |
| 3/11/2026 | $24.07 | $24.65 | $23.76 | $24.09 | 1.90M |
| 3/10/2026 | $24.34 | $24.40 | $23.03 | $23.95 | 1.60M |
| 3/9/2026 | $24.02 | $24.62 | $23.43 | $24.34 | 1.39M |
| 3/6/2026 | $23.41 | $24.58 | $23.36 | $24.39 | 2.03M |
| 3/5/2026 | $23.29 | $24.43 | $23.21 | $23.83 | 2.54M |
| 3/4/2026 | $23.29 | $24.01 | $22.94 | $23.49 | 1.95M |
| 3/3/2026 | $22.80 | $23.86 | $22.04 | $23.55 | 2.77M |
| 3/2/2026 | $22.60 | $23.60 | $22.59 | $23.08 | 1.96M |
| 2/27/2026 | $22.30 | $23.11 | $21.69 | $23.10 | 1.99M |
| 2/26/2026 | $22.63 | $23.89 | $22.55 | $23.09 | 2.67M |
| 2/25/2026 | $21.94 | $22.94 | $21.10 | $22.72 | 2.27M |
| 2/24/2026 | $21.12 | $21.92 | $20.61 | $21.71 | 4.04M |
| 2/23/2026 | $23.18 | $23.47 | $20.89 | $21.08 | 4.02M |
| 2/20/2026 | $25.40 | $26.11 | $23.56 | $23.69 | 3.01M |
| 2/19/2026 | $25.72 | $25.78 | $25.20 | $25.66 | 1.77M |