S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

43.34

+0.16

(+0.37%)

At close: 04:00PM EDT

43.34

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	43.04	43.41	42.69	43.34	43.34	750,164
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
Mar 04, 2024	51.31	52.88	50.35	50.49	50.49	1,343,800
Mar 01, 2024	50.80	51.24	50.00	51.11	51.11	777,700
Feb 29, 2024	50.74	51.24	49.99	50.80	50.80	1,051,300
Feb 28, 2024	50.43	50.66	49.92	50.35	50.35	678,600
Feb 27, 2024	50.85	51.27	49.78	50.92	50.92	1,663,900
Feb 26, 2024	48.95	51.49	48.78	50.45	50.45	1,329,400
Feb 23, 2024	49.21	49.57	48.66	49.01	49.01	1,090,700
Feb 22, 2024	47.82	49.26	47.82	49.02	49.02	1,707,100
Feb 21, 2024	46.28	47.35	45.45	47.09	47.09	1,559,900
Feb 20, 2024	49.00	49.09	47.90	48.25	48.25	929,400
Feb 16, 2024	49.75	49.75	48.66	49.49	49.49	888,500
Feb 15, 2024	50.36	50.36	49.58	49.94	49.94	822,800
Feb 14, 2024	49.14	50.42	48.76	49.92	49.92	1,258,800
Feb 13, 2024	48.47	49.53	47.74	48.39	48.39	1,863,700
Feb 12, 2024	51.69	51.83	49.70	49.96	49.96	1,448,300
Feb 09, 2024	51.05	52.30	50.85	51.98	51.98	1,454,600
Feb 08, 2024	48.27	51.24	47.63	50.69	50.69	2,539,500
Feb 07, 2024	49.13	49.70	48.13	48.45	48.45	1,569,600
Feb 06, 2024	50.14	50.60	47.41	48.60	48.60	5,146,500
Feb 05, 2024	45.25	45.86	44.76	45.54	45.54	2,575,700
Feb 02, 2024	45.46	45.90	45.15	45.41	45.41	1,021,800
Feb 01, 2024	45.07	46.27	44.92	45.82	45.82	1,872,200
Jan 31, 2024	45.68	46.13	44.66	44.88	44.88	1,278,300
Jan 30, 2024	46.19	46.74	45.90	46.43	46.43	1,308,600
Jan 29, 2024	45.24	46.15	45.11	46.02	46.02	1,178,300
Jan 26, 2024	45.71	45.91	45.00	45.24	45.24	1,556,800
Jan 25, 2024	45.97	46.43	45.17	45.52	45.52	2,884,300
Jan 24, 2024	45.93	45.95	45.17	45.23	45.23	1,115,300
Jan 23, 2024	45.72	45.81	44.51	45.23	45.23	918,300
Jan 22, 2024	45.62	45.94	45.06	45.45	45.45	1,448,400
Jan 19, 2024	44.75	44.92	43.94	44.60	44.60	1,366,500
Jan 18, 2024	45.15	45.66	43.98	44.41	44.41	1,181,000
Jan 17, 2024	45.39	45.68	44.44	45.36	45.36	791,500
Jan 16, 2024	46.26	46.67	45.67	45.93	45.93	977,000
Jan 12, 2024	47.14	47.29	46.15	46.54	46.54	746,800
Jan 11, 2024	45.27	46.73	45.15	46.69	46.69	1,351,800
Jan 10, 2024	45.07	45.46	44.40	45.39	45.39	1,062,000
Jan 09, 2024	43.22	45.19	43.09	44.77	44.77	979,800
Jan 08, 2024	42.78	43.94	42.40	43.74	43.74	983,400
Jan 05, 2024	42.60	42.99	42.26	42.52	42.52	883,300
Jan 04, 2024	43.63	43.99	42.60	42.76	42.76	1,311,400
Jan 03, 2024	44.20	44.49	42.87	42.99	42.99	949,500
Jan 02, 2024	44.67	44.78	43.43	44.52	44.52	1,211,800
Dec 29, 2023	45.57	45.70	45.00	45.28	45.28	692,300
Dec 28, 2023	45.40	45.81	45.12	45.66	45.66	416,400
Dec 27, 2023	45.35	45.58	44.90	45.41	45.41	610,900
Dec 26, 2023	45.23	45.56	44.89	45.43	45.43	414,400
Dec 22, 2023	45.45	45.48	44.84	45.09	45.09	686,300
Dec 21, 2023	45.01	45.28	44.45	45.04	45.04	959,100
Dec 20, 2023	45.26	45.67	44.63	44.64	44.64	801,800
Dec 19, 2023	45.52	45.64	45.09	45.46	45.46	938,200
Dec 18, 2023	44.58	45.55	44.44	45.31	45.31	1,013,400
Dec 15, 2023	45.08	45.35	44.23	44.26	44.26	2,668,800
Dec 14, 2023	44.92	45.22	43.78	44.31	44.31	1,604,200
Dec 13, 2023	44.60	45.09	43.85	44.47	44.47	1,098,400
Dec 12, 2023	44.18	45.04	43.99	44.56	44.56	1,617,200
Dec 11, 2023	43.71	44.43	43.34	44.24	44.24	1,379,400
Dec 08, 2023	43.34	43.67	43.00	43.62	43.62	1,017,200
Dec 07, 2023	43.46	43.74	42.85	43.50	43.50	1,065,000
Dec 06, 2023	44.69	45.03	43.52	43.54	43.54	1,468,500
Dec 05, 2023	43.62	44.57	43.58	44.42	44.42	1,323,800
Dec 04, 2023	42.98	44.06	42.61	44.00	44.00	1,895,300
Dec 01, 2023	41.80	43.38	41.29	43.08	43.08	2,145,900
Nov 30, 2023	41.50	41.96	40.48	41.89	41.89	2,401,900
Nov 29, 2023	40.84	41.49	40.84	41.47	41.47	2,564,800
Nov 28, 2023	40.24	40.64	40.10	40.28	40.28	1,027,100
Nov 27, 2023	39.67	40.64	39.67	40.35	40.35	1,644,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7273+0.0010(+0.13%)

CRUDE OIL83.37+0.64(+0.77%)

Bitcoin CAD87,877.01+643.97(+0.74%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Varonis Systems, Inc. (VRNS)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7273
+0.0010(+0.13%)

CRUDE OIL
83.37
+0.64(+0.77%)

Bitcoin CAD
87,877.01
+643.97(+0.74%)