Canada markets closed

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.25-1.24 (-2.51%)
At close: 04:00PM EST
47.31 -0.94 (-1.95%)
After hours: 05:06PM EST
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202449.0049.0347.9048.2548.25908,786
Feb 16, 202449.7549.7548.6649.4949.49888,500
Feb 15, 202450.3650.3649.5849.9449.94822,800
Feb 14, 202449.1450.4248.7649.9249.921,258,800
Feb 13, 202448.4749.5347.7448.3948.391,863,700
Feb 12, 202451.6951.8349.7049.9649.961,448,300
Feb 09, 202451.0552.3050.8551.9851.981,454,600
Feb 08, 202448.2751.2447.6350.6950.692,539,500
Feb 07, 202449.1349.7048.1348.4548.451,569,600
Feb 06, 202450.1450.6047.4148.6048.605,146,500
Feb 05, 202445.2545.8644.7645.5445.542,575,700
Feb 02, 202445.4645.9045.1545.4145.411,021,800
Feb 01, 202445.0746.2744.9245.8245.821,872,200
Jan 31, 202445.6846.1344.6644.8844.881,278,300
Jan 30, 202446.1946.7445.9046.4346.431,308,600
Jan 29, 202445.2446.1545.1146.0246.021,178,300
Jan 26, 202445.7145.9145.0045.2445.241,556,800
Jan 25, 202445.9746.4345.1745.5245.522,884,300
Jan 24, 202445.9345.9545.1745.2345.231,115,300
Jan 23, 202445.7245.8144.5145.2345.23918,300
Jan 22, 202445.6245.9445.0645.4545.451,448,400
Jan 19, 202444.7544.9243.9444.6044.601,366,500
Jan 18, 202445.1545.6643.9844.4144.411,181,000
Jan 17, 202445.3945.6844.4445.3645.36791,500
Jan 16, 202446.2646.6745.6745.9345.93977,000
Jan 12, 202447.1447.2946.1546.5446.54746,800
Jan 11, 202445.2746.7345.1546.6946.691,351,800
Jan 10, 202445.0745.4644.4045.3945.391,062,000
Jan 09, 202443.2245.1943.0944.7744.77979,800
Jan 08, 202442.7843.9442.4043.7443.74983,400
Jan 05, 202442.6042.9942.2642.5242.52883,300
Jan 04, 202443.6343.9942.6042.7642.761,311,400
Jan 03, 202444.2044.4942.8742.9942.99949,500
Jan 02, 202444.6744.7843.4344.5244.521,211,800
Dec 29, 202345.5745.7045.0045.2845.28692,300
Dec 28, 202345.4045.8145.1245.6645.66416,400
Dec 27, 202345.3545.5844.9045.4145.41610,900
Dec 26, 202345.2345.5644.8945.4345.43414,400
Dec 22, 202345.4545.4844.8445.0945.09686,300
Dec 21, 202345.0145.2844.4545.0445.04959,100
Dec 20, 202345.2645.6744.6344.6444.64801,800
Dec 19, 202345.5245.6445.0945.4645.46938,200
Dec 18, 202344.5845.5544.4445.3145.311,013,400
Dec 15, 202345.0845.3544.2344.2644.262,668,800
Dec 14, 202344.9245.2243.7844.3144.311,604,200
Dec 13, 202344.6045.0943.8544.4744.471,098,400
Dec 12, 202344.1845.0443.9944.5644.561,617,200
Dec 11, 202343.7144.4343.3444.2444.241,379,400
Dec 08, 202343.3443.6743.0043.6243.621,017,200
Dec 07, 202343.4643.7442.8543.5043.501,065,000
Dec 06, 202344.6945.0343.5243.5443.541,468,500
Dec 05, 202343.6244.5743.5844.4244.421,323,800
Dec 04, 202342.9844.0642.6144.0044.001,895,300
Dec 01, 202341.8043.3841.2943.0843.082,145,900
Nov 30, 202341.5041.9640.4841.8941.892,401,900
Nov 29, 202340.8441.4940.8441.4741.472,564,800
Nov 28, 202340.2440.6440.1040.2840.281,027,100
Nov 27, 202339.6740.6439.6740.3540.351,644,500
Nov 24, 202339.7240.0039.5639.9739.97431,200
Nov 22, 202339.7340.0839.3139.5439.54885,100
Nov 21, 202338.8539.5338.6239.4939.491,318,100
Nov 20, 202338.6839.4938.4639.2139.211,771,500
Nov 17, 202337.7738.9236.8738.6638.661,426,700
Nov 16, 202338.0038.1237.4937.8737.871,277,400
Nov 15, 202338.0038.4737.7238.0538.051,361,500
Nov 14, 202337.0937.9436.6737.9337.931,464,100
Nov 13, 202335.2335.9434.9535.8835.88756,900
Nov 10, 202335.3635.8635.1135.5635.561,250,400
Nov 09, 202335.5635.8335.0835.3135.311,025,800
Nov 08, 202335.2635.3834.6635.3635.361,315,700
Nov 07, 202334.3835.4434.1735.2635.261,555,600
Nov 06, 202334.2634.4633.5433.9733.971,036,800
Nov 03, 202333.5034.6433.2334.3934.391,342,900
Nov 02, 202333.0033.5032.2633.3433.341,429,200
Nov 01, 202333.6434.0633.1433.5733.571,181,800
Oct 31, 202332.9834.6131.5633.6433.643,188,100
Oct 30, 202331.7631.8831.0331.5031.501,553,700
Oct 27, 202331.6331.6431.1431.5131.511,218,500
Oct 26, 202331.4631.8330.8931.0931.09865,100
Oct 25, 202332.4332.6631.1631.3831.38998,600
Oct 24, 202332.3432.7032.0132.5432.54725,200
Oct 23, 202332.0332.2331.3931.8831.88877,700
Oct 20, 202333.0033.0031.8132.2232.221,150,800
Oct 19, 202333.1733.5332.7233.0033.00791,800
Oct 18, 202333.8034.1732.9033.0333.031,203,500
Oct 17, 202332.6833.9632.6333.8533.852,043,400
Oct 16, 202332.0333.0432.0032.6332.632,342,400
Oct 13, 202331.0931.0930.0730.5830.581,179,000
Oct 12, 202330.4630.5129.7530.0430.04637,100
Oct 11, 202330.4430.6630.1330.4330.43503,800
Oct 10, 202330.5630.9630.3030.3230.32742,000
Oct 09, 202330.5530.8930.1030.7630.76505,700
Oct 06, 202329.6530.9729.6530.9530.95579,600
Oct 05, 202329.9230.1529.6029.9529.95665,800
Oct 04, 202329.9230.4629.9130.0030.00396,500
Oct 03, 202330.0030.2529.4729.8229.82480,900
Oct 02, 202330.4330.6030.1530.3530.35571,000
Sept 29, 202330.8231.0630.4830.5430.54607,000
Sept 28, 202330.0230.6629.8130.5030.50605,100
Sept 27, 202329.9430.4529.9130.1830.18497,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...