VRNS Stock Prices

Data as of Nov 9, 2026

Last

48.96

Change

+0.16

Open

48.87

Previous

48.80

High

48.99

Low

48.82

Bid

-

Ask

-

Volume

2,401,065

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

10.2%

Hist Vol

50.7%

Opt Volume

21

Open Int

43,060

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	48.87	48.99	48.82	48.96	+0.16	2,401,065	21	0.102	0.507
Nov 6, 2026	48.78	48.87	48.70	48.80	+0.07	5,262,479	138	0.100	0.507
Nov 5, 2026	48.79	48.88	48.71	48.73	-0.07	8,069,639	96	0.000	0.507
Nov 4, 2026	48.85	49.05	48.80	48.80	-0.16	4,966,843	168	0.079	0.508
Nov 3, 2026	48.79	48.96	48.75	48.96	+0.21	3,252,549	1,736	0.079	0.508
Nov 2, 2026	48.90	48.94	48.75	48.75	-0.10	2,877,433	258	0.093	0.509
Oct 30, 2026	48.82	48.92	48.76	48.85	+0.03	2,562,545	51	0.038	0.509
Oct 29, 2026	48.90	48.97	48.74	48.82	-0.08	4,189,770	5,035	0.049	0.515
Oct 28, 2026	49.09	49.11	48.88	48.90	-0.21	3,389,243	523	0.066	0.850
Oct 27, 2026	49.03	49.23	49.01	49.11	-0.04	2,606,929	712	0.041	0.850
Oct 26, 2026	48.97	49.27	48.87	49.15	+0.27	3,744,959	2,152	0.059	0.850
Oct 23, 2026	48.81	48.98	48.78	48.88	-0.01	2,997,475	423	0.055	0.850
Oct 22, 2026	48.69	48.93	48.68	48.89	+0.20	4,594,477	311	0.063	0.851
Oct 21, 2026	48.70	48.80	48.65	48.69	+0.01	7,537,359	22	0.068	0.851
Oct 20, 2026	48.69	48.74	48.66	48.68	-0.02	7,360,509	903	0.055	0.851
Oct 19, 2026	48.69	48.76	48.64	48.70	-0.02	7,524,376	2,870	0.069	0.851
Oct 16, 2026	48.67	48.76	48.60	48.72	+1.38	36,026,054	9,536	0.137	0.851
Oct 15, 2026	47.00	47.51	45.65	47.34	+0.28	1,760,606	6,909	0.000	0.851
Oct 14, 2026	47.88	48.57	46.26	47.06	-1.66	1,615,772	1,766	0.000	0.853
Oct 13, 2026	46.37	48.98	45.70	48.72	+2.35	1,447,723	1,077	0.527	0.852
Oct 12, 2026	50.27	50.31	46.19	46.37	-3.75	1,790,052	4,665	0.858	0.851
Oct 9, 2026	49.22	50.28	48.91	50.12	+1.24	1,575,038	2,183	0.609	0.848
Oct 8, 2026	48.48	49.25	48.17	48.88	-0.08	1,297,690	2,449	0.667	0.847
Oct 7, 2026	49.03	49.67	47.92	48.96	-0.12	1,643,787	3,867	0.754	0.849
Oct 6, 2026	48.57	49.35	48.50	49.08	+0.93	1,610,082	2,779	0.667	0.849
Oct 5, 2026	47.72	48.64	47.53	48.15	+0.58	1,028,732	3,369	0.575	0.849
Oct 2, 2026	47.94	48.54	47.44	47.57	+0.00	967,694	558	0.646	0.849
Oct 1, 2026	48.06	48.10	46.55	47.45	+0.00	1,329,420	1,706	0.680	0.848
Sep 30, 2026	47.24	48.09	46.91	47.45	+0.34	1,209,724	301	0.643	0.848
Sep 29, 2026	47.71	48.31	46.07	47.11	-0.81	900,987	3,097	0.542	0.849
Sep 28, 2026	45.02	48.13	44.62	47.93	+1.67	1,743,523	1,091	0.615	0.848
Sep 25, 2026	47.95	47.95	46.21	46.25	-1.70	1,342,036	1,800	0.654	0.848
Sep 24, 2026	48.35	48.48	47.51	47.95	-0.40	1,321,714	1,196	0.566	0.847
Sep 23, 2026	47.44	48.51	46.94	48.35	+1.06	1,103,496	725	0.532	0.847
Sep 22, 2026	48.52	48.58	46.55	47.29	-1.16	1,586,227	993	0.605	0.847
Sep 21, 2026	47.54	48.79	47.02	48.46	+0.89	1,790,003	2,231	0.475	0.847
Sep 18, 2026	48.07	48.07	46.48	47.56	-0.25	2,669,899	4,858	0.719	0.847
Sep 17, 2026	46.65	48.26	45.75	47.81	+1.05	1,578,562	3,124	0.528	0.847
Sep 16, 2026	46.43	48.39	46.35	46.76	-0.71	1,965,075	2,798	0.597	0.847
Sep 15, 2026	46.69	48.05	46.64	47.47	-0.01	2,194,956	2,005	0.433	0.847
Sep 14, 2026	45.71	47.61	45.33	47.48	+2.31	2,836,714	373	0.655	0.847
Sep 11, 2026	45.19	45.78	44.17	45.17	-0.33	1,702,093	441	0.705	0.846
Sep 10, 2026	45.62	46.68	45.38	45.50	-0.59	1,515,899	415	0.812	0.846
Sep 9, 2026	45.54	46.16	45.03	46.09	+0.63	1,379,852	2,057	0.641	0.846
Sep 8, 2026	45.76	45.98	44.66	45.46	+0.00	2,032,149	3,084	0.701	0.846
Sep 4, 2026	46.38	46.80	45.87	46.09	-0.42	2,038,448	13,380	0.657	0.844
Sep 3, 2026	47.00	47.55	45.66	46.51	-0.25	3,149,583	3,364	0.586	0.844
Sep 2, 2026	42.34	48.21	40.89	46.76	+4.41	5,640,306	8,124	0.473	0.845
Sep 1, 2026	42.97	43.24	41.92	42.35	-1.42	1,557,539	1,020	0.795	0.839
Aug 31, 2026	43.33	44.18	43.06	43.77	-0.15	1,398,239	135	0.607	0.840
Aug 28, 2026	44.52	45.05	43.79	43.92	-0.86	1,507,881	72	0.748	0.840
Aug 27, 2026	42.60	45.07	42.58	44.78	+3.38	1,637,507	241	0.524	0.840
Aug 26, 2026	40.33	41.70	40.01	41.40	+0.58	544,608	85	0.627	0.836
Aug 25, 2026	41.13	41.77	39.99	40.82	-0.23	954,028	102	0.682	0.836
Aug 24, 2026	41.23	41.40	39.98	41.05	-0.18	996,971	43	0.731	0.836
Aug 21, 2026	40.94	41.55	39.88	41.23	+0.38	1,078,283	3,392	0.884	0.836
Aug 20, 2026	42.04	42.42	40.78	40.85	-1.43	1,319,530	174	0.747	0.836
Aug 19, 2026	43.63	43.63	42.09	42.28	-1.44	860,845	1,533	0.666	0.836
Aug 18, 2026	43.18	44.58	43.14	43.72	+0.55	818,310	1,828	0.704	0.835
Aug 17, 2026	44.09	44.65	43.02	43.17	-1.82	961,694	11	0.475	0.835
Aug 14, 2026	45.82	45.82	44.24	44.99	-0.83	866,889	112	0.661	0.834
Aug 13, 2026	42.20	45.95	41.86	45.82	+3.89	1,425,029	675	0.540	0.834
Aug 12, 2026	41.83	42.60	41.22	41.93	-0.18	970,470	205	0.581	0.830
Aug 11, 2026	42.36	42.71	41.48	42.11	-0.33	1,627,292	290	0.596	0.831
Aug 10, 2026	42.87	45.25	42.39	42.44	-1.08	1,460,803	509	0.586	0.831

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.