Canada markets open in 5 hours 24 minutes

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.30+0.33 (+0.70%)
At close: 04:00PM EDT
46.50 -0.80 (-1.69%)
After hours: 07:17PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 202447.4348.2146.5547.3047.301,189,300
Jul 19, 202447.7948.0046.6246.9746.971,029,300
Jul 18, 202449.5349.5647.0347.5347.531,225,600
Jul 17, 202449.9850.7249.5749.5749.571,333,300
Jul 16, 202450.9751.7450.2450.7650.761,047,700
Jul 15, 202449.9950.9649.9350.5650.561,784,000
Jul 12, 202448.3050.1348.1449.4549.451,378,300
Jul 11, 202447.0349.1246.8348.1748.171,722,800
Jul 10, 202446.1846.6145.2946.3446.34915,800
Jul 09, 202446.9646.9645.6446.0346.03952,300
Jul 08, 202448.2948.5946.5446.9346.931,166,800
Jul 05, 202447.5948.5747.4848.3348.33606,600
Jul 03, 202448.0348.4947.8448.0048.00454,100
Jul 02, 202447.5548.1347.1648.0348.03967,600
Jul 01, 202447.9748.0246.8447.4947.491,058,300
Jun 28, 202446.1448.2246.1447.9747.972,685,300
Jun 27, 202443.5746.3243.4245.9645.961,369,400
Jun 26, 202443.1044.0142.5843.4543.45940,100
Jun 25, 202443.3043.5942.7043.3143.311,089,200
Jun 24, 202444.2044.6543.3043.3243.322,360,300
Jun 21, 202443.3044.2743.0644.2244.224,680,800
Jun 20, 202443.2843.6143.0243.3343.33983,100
Jun 18, 202443.5943.5942.3843.3343.331,130,300
Jun 17, 202442.8543.7442.2943.7043.701,407,100
Jun 14, 202443.0543.1041.8442.8242.821,861,300
Jun 13, 202442.5842.5841.4241.8441.84860,900
Jun 12, 202443.9044.4742.4942.5242.521,142,600
Jun 11, 202442.3943.1841.8742.9642.964,252,600
Jun 10, 202442.2743.0342.0842.7042.701,271,700
Jun 07, 202442.2942.4141.8842.3642.36668,700
Jun 06, 202442.9943.1042.2642.2742.27552,700
Jun 05, 202441.9342.9241.5342.8542.851,257,100
Jun 04, 202442.2042.3741.1341.5041.501,030,000
Jun 03, 202443.1143.3141.6542.1642.161,178,900
May 31, 202443.5443.9342.1542.9642.961,408,000
May 30, 202444.9244.9242.9343.4243.421,512,100
May 29, 202445.1945.8144.6444.8244.82724,000
May 28, 202445.1645.7744.8845.7245.72956,300
May 24, 202444.5445.6044.2745.0745.071,189,900
May 23, 202445.2045.3444.1044.5544.551,105,000
May 22, 202443.8545.5543.8544.8244.821,884,100
May 21, 202443.9444.2743.4943.7443.74753,200
May 20, 202443.1344.2343.0144.1544.151,128,700
May 17, 202443.6643.7543.0043.1343.13850,700
May 16, 202444.6144.7043.2443.4943.49962,900
May 15, 202444.4044.6744.1144.5744.571,049,900
May 14, 202444.2544.5743.7443.7943.79941,900
May 13, 202444.6044.7243.7644.1144.11803,700
May 10, 202445.1745.4244.2844.5144.51903,200
May 09, 202445.6545.6944.7545.1945.191,057,100
May 08, 202444.7745.9344.5445.6445.641,489,600
May 07, 202444.1646.6543.2345.0045.002,650,900
May 06, 202443.6844.7143.6444.5944.592,098,000
May 03, 202444.9144.9443.6243.7743.77968,400
May 02, 202443.8444.2243.1244.1944.19723,500
May 01, 202443.9644.7643.2643.4443.44871,900
Apr 30, 202444.5144.8543.4543.7543.75994,800
Apr 29, 202445.3045.5844.4644.8944.89833,600
Apr 26, 202445.4345.8045.2045.3345.33609,100
Apr 25, 202444.0345.0243.8644.8444.84592,600
Apr 24, 202445.1745.6244.5844.8744.87650,000
Apr 23, 202444.1545.2044.1544.7944.79633,600
Apr 22, 202443.7944.3843.2144.0344.03742,600
Apr 19, 202443.0443.4142.6943.3443.34750,200
Apr 18, 202443.7443.8543.0043.1843.18755,800
Apr 17, 202444.1644.3343.2343.5143.51703,900
Apr 16, 202442.7745.2742.5743.9643.961,729,700
Apr 15, 202444.7244.8742.7942.9342.931,156,000
Apr 12, 202445.1945.3844.1444.5244.52617,400
Apr 11, 202445.9846.1045.2245.7145.71930,400
Apr 10, 202445.6546.3645.3845.5745.57871,700
Apr 09, 202447.6947.7046.4446.6346.63919,200
Apr 08, 202448.1248.1347.3147.5047.50831,100
Apr 05, 202446.3648.2446.3647.8147.811,048,700
Apr 04, 202447.0047.9246.6146.7346.731,188,700
Apr 03, 202445.0646.5644.7246.4746.471,090,400
Apr 02, 202445.9946.3445.2845.5545.551,030,600
Apr 01, 202447.1247.3346.1946.8146.81905,400
Mar 28, 202447.2048.5146.9847.1747.171,285,900
Mar 27, 202447.2847.3146.4147.3147.31699,600
Mar 26, 202447.9047.9046.6646.7046.701,019,900
Mar 25, 202448.0048.0547.5747.6047.60502,600
Mar 22, 202449.2149.2147.9047.9747.97740,100
Mar 21, 202449.6549.9249.0049.0649.06946,500
Mar 20, 202449.0249.7948.5649.1949.19780,600
Mar 19, 202448.7248.9047.2748.8548.851,744,000
Mar 18, 202449.1049.6348.7549.1549.15898,500
Mar 15, 202448.5749.1548.3948.9148.911,803,100
Mar 14, 202449.9249.9948.3849.0749.071,128,900
Mar 13, 202449.6550.7848.7850.0150.01955,300
Mar 12, 202449.5349.9649.2249.5549.55811,400
Mar 11, 202449.4149.9348.5849.6449.64682,200
Mar 08, 202450.5051.0749.4149.8149.81733,600
Mar 07, 202450.0150.5949.4950.2450.24693,800
Mar 06, 202449.9050.5848.6249.7749.771,083,400
Mar 05, 202449.7249.7248.1048.7448.741,099,900
Mar 04, 202451.3152.8850.3550.4950.491,343,800
Mar 01, 202450.8051.2450.0051.1151.11777,700
Feb 29, 202450.7451.2449.9950.8050.801,051,300
Feb 28, 202450.4350.6649.9250.3550.35678,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...