Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

48.47

+1.56

(+3.33%)

At close: 04:00PM EDT

48.96

+0.49

(+1.01%)

After hours:

05:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	47.64	48.51	46.90	48.47	48.47	1,536,300
Jul 25, 2024	47.32	47.53	46.01	46.91	46.91	1,446,500
Jul 24, 2024	47.31	47.97	46.54	46.66	46.66	1,053,900
Jul 23, 2024	47.10	47.94	46.71	47.48	47.48	1,007,300
Jul 22, 2024	47.43	48.21	46.55	47.30	47.30	1,189,300
Jul 19, 2024	47.79	48.00	46.62	46.97	46.97	1,029,300
Jul 18, 2024	49.53	49.56	47.03	47.53	47.53	1,225,600
Jul 17, 2024	49.98	50.72	49.57	49.57	49.57	1,333,300
Jul 16, 2024	50.97	51.74	50.24	50.76	50.76	1,047,700
Jul 15, 2024	49.99	50.96	49.93	50.56	50.56	1,784,000
Jul 12, 2024	48.30	50.13	48.14	49.45	49.45	1,378,300
Jul 11, 2024	47.03	49.12	46.83	48.17	48.17	1,722,800
Jul 10, 2024	46.18	46.61	45.29	46.34	46.34	915,800
Jul 09, 2024	46.96	46.96	45.64	46.03	46.03	952,300
Jul 08, 2024	48.29	48.59	46.54	46.93	46.93	1,166,800
Jul 05, 2024	47.59	48.57	47.48	48.33	48.33	606,600
Jul 03, 2024	48.03	48.49	47.84	48.00	48.00	454,100
Jul 02, 2024	47.55	48.13	47.16	48.03	48.03	967,600
Jul 01, 2024	47.97	48.02	46.84	47.49	47.49	1,058,300
Jun 28, 2024	46.14	48.22	46.14	47.97	47.97	2,685,300
Jun 27, 2024	43.57	46.32	43.42	45.96	45.96	1,369,400
Jun 26, 2024	43.10	44.01	42.58	43.45	43.45	940,100
Jun 25, 2024	43.30	43.59	42.70	43.31	43.31	1,089,200
Jun 24, 2024	44.20	44.65	43.30	43.32	43.32	2,360,300
Jun 21, 2024	43.30	44.27	43.06	44.22	44.22	4,680,800
Jun 20, 2024	43.28	43.61	43.02	43.33	43.33	983,100
Jun 18, 2024	43.59	43.59	42.38	43.33	43.33	1,130,300
Jun 17, 2024	42.85	43.74	42.29	43.70	43.70	1,407,100
Jun 14, 2024	43.05	43.10	41.84	42.82	42.82	1,861,300
Jun 13, 2024	42.58	42.58	41.42	41.84	41.84	860,900
Jun 12, 2024	43.90	44.47	42.49	42.52	42.52	1,142,600
Jun 11, 2024	42.39	43.18	41.87	42.96	42.96	4,252,600
Jun 10, 2024	42.27	43.03	42.08	42.70	42.70	1,271,700
Jun 07, 2024	42.29	42.41	41.88	42.36	42.36	668,700
Jun 06, 2024	42.99	43.10	42.26	42.27	42.27	552,700
Jun 05, 2024	41.93	42.92	41.53	42.85	42.85	1,257,100
Jun 04, 2024	42.20	42.37	41.13	41.50	41.50	1,030,000
Jun 03, 2024	43.11	43.31	41.65	42.16	42.16	1,178,900
May 31, 2024	43.54	43.93	42.15	42.96	42.96	1,408,000
May 30, 2024	44.92	44.92	42.93	43.42	43.42	1,512,100
May 29, 2024	45.19	45.81	44.64	44.82	44.82	724,000
May 28, 2024	45.16	45.77	44.88	45.72	45.72	956,300
May 24, 2024	44.54	45.60	44.27	45.07	45.07	1,189,900
May 23, 2024	45.20	45.34	44.10	44.55	44.55	1,105,000
May 22, 2024	43.85	45.55	43.85	44.82	44.82	1,884,100
May 21, 2024	43.94	44.27	43.49	43.74	43.74	753,200
May 20, 2024	43.13	44.23	43.01	44.15	44.15	1,128,700
May 17, 2024	43.66	43.75	43.00	43.13	43.13	850,700
May 16, 2024	44.61	44.70	43.24	43.49	43.49	962,900
May 15, 2024	44.40	44.67	44.11	44.57	44.57	1,049,900
May 14, 2024	44.25	44.57	43.74	43.79	43.79	941,900
May 13, 2024	44.60	44.72	43.76	44.11	44.11	803,700
May 10, 2024	45.17	45.42	44.28	44.51	44.51	903,200
May 09, 2024	45.65	45.69	44.75	45.19	45.19	1,057,100
May 08, 2024	44.77	45.93	44.54	45.64	45.64	1,489,600
May 07, 2024	44.16	46.65	43.23	45.00	45.00	2,650,900
May 06, 2024	43.68	44.71	43.64	44.59	44.59	2,098,000
May 03, 2024	44.91	44.94	43.62	43.77	43.77	968,400
May 02, 2024	43.84	44.22	43.12	44.19	44.19	723,500
May 01, 2024	43.96	44.76	43.26	43.44	43.44	871,900
Apr 30, 2024	44.51	44.85	43.45	43.75	43.75	994,800
Apr 29, 2024	45.30	45.58	44.46	44.89	44.89	833,600
Apr 26, 2024	45.43	45.80	45.20	45.33	45.33	609,100
Apr 25, 2024	44.03	45.02	43.86	44.84	44.84	592,600
Apr 24, 2024	45.17	45.62	44.58	44.87	44.87	650,000
Apr 23, 2024	44.15	45.20	44.15	44.79	44.79	633,600
Apr 22, 2024	43.79	44.38	43.21	44.03	44.03	742,600
Apr 19, 2024	43.04	43.41	42.69	43.34	43.34	750,200
Apr 18, 2024	43.74	43.85	43.00	43.18	43.18	755,800
Apr 17, 2024	44.16	44.33	43.23	43.51	43.51	703,900
Apr 16, 2024	42.77	45.27	42.57	43.96	43.96	1,729,700
Apr 15, 2024	44.72	44.87	42.79	42.93	42.93	1,156,000
Apr 12, 2024	45.19	45.38	44.14	44.52	44.52	617,400
Apr 11, 2024	45.98	46.10	45.22	45.71	45.71	930,400
Apr 10, 2024	45.65	46.36	45.38	45.57	45.57	871,700
Apr 09, 2024	47.69	47.70	46.44	46.63	46.63	919,200
Apr 08, 2024	48.12	48.13	47.31	47.50	47.50	831,100
Apr 05, 2024	46.36	48.24	46.36	47.81	47.81	1,048,700
Apr 04, 2024	47.00	47.92	46.61	46.73	46.73	1,188,700
Apr 03, 2024	45.06	46.56	44.72	46.47	46.47	1,090,400
Apr 02, 2024	45.99	46.34	45.28	45.55	45.55	1,030,600
Apr 01, 2024	47.12	47.33	46.19	46.81	46.81	905,400
Mar 28, 2024	47.20	48.51	46.98	47.17	47.17	1,285,900
Mar 27, 2024	47.28	47.31	46.41	47.31	47.31	699,600
Mar 26, 2024	47.90	47.90	46.66	46.70	46.70	1,019,900
Mar 25, 2024	48.00	48.05	47.57	47.60	47.60	502,600
Mar 22, 2024	49.21	49.21	47.90	47.97	47.97	740,100
Mar 21, 2024	49.65	49.92	49.00	49.06	49.06	946,500
Mar 20, 2024	49.02	49.79	48.56	49.19	49.19	780,600
Mar 19, 2024	48.72	48.90	47.27	48.85	48.85	1,744,000
Mar 18, 2024	49.10	49.63	48.75	49.15	49.15	898,500
Mar 15, 2024	48.57	49.15	48.39	48.91	48.91	1,803,100
Mar 14, 2024	49.92	49.99	48.38	49.07	49.07	1,128,900
Mar 13, 2024	49.65	50.78	48.78	50.01	50.01	955,300
Mar 12, 2024	49.53	49.96	49.22	49.55	49.55	811,400
Mar 11, 2024	49.41	49.93	48.58	49.64	49.64	682,200
Mar 08, 2024	50.50	51.07	49.41	49.81	49.81	733,600
Mar 07, 2024	50.01	50.59	49.49	50.24	50.24	693,800
Mar 06, 2024	49.90	50.58	48.62	49.77	49.77	1,083,400
Mar 05, 2024	49.72	49.72	48.10	48.74	48.74	1,099,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,043.66+1,293.67(+1.39%)

Varonis Systems, Inc. (VRNS)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,043.66
+1,293.67(+1.39%)