Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

43.08

+1.19

(+2.84%)

At close: 04:00PM EST

43.19

+0.11

(+0.26%)

After hours:

06:43PM EST

Time Period:

Dec 03, 2022 - Dec 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Nov 24, 2023	39.72	40.00	39.56	39.97	39.97	431,200
Nov 22, 2023	39.73	40.08	39.31	39.54	39.54	885,100
Nov 21, 2023	38.85	39.53	38.62	39.49	39.49	1,318,100
Nov 20, 2023	38.68	39.49	38.46	39.21	39.21	1,771,500
Nov 17, 2023	37.77	38.92	36.87	38.66	38.66	1,426,700
Nov 16, 2023	38.00	38.12	37.49	37.87	37.87	1,277,400
Nov 15, 2023	38.00	38.47	37.72	38.05	38.05	1,361,500
Nov 14, 2023	37.09	37.94	36.67	37.93	37.93	1,464,100
Nov 13, 2023	35.23	35.94	34.95	35.88	35.88	756,900
Nov 10, 2023	35.36	35.86	35.11	35.56	35.56	1,250,400
Nov 09, 2023	35.56	35.83	35.08	35.31	35.31	1,025,800
Nov 08, 2023	35.26	35.38	34.66	35.36	35.36	1,315,700
Nov 07, 2023	34.38	35.44	34.17	35.26	35.26	1,555,600
Nov 06, 2023	34.26	34.46	33.54	33.97	33.97	1,036,800
Nov 03, 2023	33.50	34.64	33.23	34.39	34.39	1,342,900
Nov 02, 2023	33.00	33.50	32.26	33.34	33.34	1,429,200
Nov 01, 2023	33.64	34.06	33.14	33.57	33.57	1,181,800
Oct 31, 2023	32.98	34.61	31.56	33.64	33.64	3,188,100
Oct 30, 2023	31.76	31.88	31.03	31.50	31.50	1,553,700
Oct 27, 2023	31.63	31.64	31.14	31.51	31.51	1,218,500
Oct 26, 2023	31.46	31.83	30.89	31.09	31.09	865,100
Oct 25, 2023	32.43	32.66	31.16	31.38	31.38	998,600
Oct 24, 2023	32.34	32.70	32.01	32.54	32.54	725,200
Oct 23, 2023	32.03	32.23	31.39	31.88	31.88	877,700
Oct 20, 2023	33.00	33.00	31.81	32.22	32.22	1,150,800
Oct 19, 2023	33.17	33.53	32.72	33.00	33.00	791,800
Oct 18, 2023	33.80	34.17	32.90	33.03	33.03	1,203,500
Oct 17, 2023	32.68	33.96	32.63	33.85	33.85	2,043,400
Oct 16, 2023	32.03	33.04	32.00	32.63	32.63	2,342,400
Oct 13, 2023	31.09	31.09	30.07	30.58	30.58	1,179,000
Oct 12, 2023	30.46	30.51	29.75	30.04	30.04	637,100
Oct 11, 2023	30.44	30.66	30.13	30.43	30.43	503,800
Oct 10, 2023	30.56	30.96	30.30	30.32	30.32	742,000
Oct 09, 2023	30.55	30.89	30.10	30.76	30.76	505,700
Oct 06, 2023	29.65	30.97	29.65	30.95	30.95	579,600
Oct 05, 2023	29.92	30.15	29.60	29.95	29.95	665,800
Oct 04, 2023	29.92	30.46	29.91	30.00	30.00	396,500
Oct 03, 2023	30.00	30.25	29.47	29.82	29.82	480,900
Oct 02, 2023	30.43	30.60	30.15	30.35	30.35	571,000
Sept 29, 2023	30.82	31.06	30.48	30.54	30.54	607,000
Sept 28, 2023	30.02	30.66	29.81	30.50	30.50	605,100
Sept 27, 2023	29.94	30.45	29.91	30.18	30.18	497,500
Sept 26, 2023	30.12	30.45	29.63	29.90	29.90	497,400
Sept 25, 2023	30.32	30.77	30.23	30.34	30.34	626,900
Sept 22, 2023	30.56	30.93	30.45	30.54	30.54	592,900
Sept 21, 2023	31.56	31.56	30.25	30.40	30.40	643,900
Sept 20, 2023	31.48	32.28	31.26	31.61	31.61	660,500
Sept 19, 2023	31.44	31.57	30.90	31.40	31.40	441,400
Sept 18, 2023	30.79	31.78	30.66	31.56	31.56	504,400
Sept 15, 2023	31.46	31.46	30.78	30.85	30.85	1,871,400
Sept 14, 2023	31.25	31.70	31.16	31.58	31.58	698,500
Sept 13, 2023	31.07	31.18	30.82	31.09	31.09	624,900
Sept 12, 2023	31.19	31.46	30.99	31.08	31.08	416,400
Sept 11, 2023	30.76	31.72	30.76	31.57	31.57	635,800
Sept 08, 2023	30.99	31.11	30.34	30.56	30.56	686,900
Sept 07, 2023	31.32	31.41	30.99	30.99	30.99	581,800
Sept 06, 2023	32.02	32.08	31.49	31.64	31.64	683,200
Sept 05, 2023	31.88	32.38	31.72	32.07	32.07	820,200
Sept 01, 2023	32.03	32.50	32.00	32.24	32.24	863,500
Aug 31, 2023	32.00	32.64	31.91	31.93	31.93	1,124,800
Aug 30, 2023	31.51	31.90	31.46	31.86	31.86	662,400
Aug 29, 2023	31.18	31.88	30.94	31.65	31.65	696,600
Aug 28, 2023	31.00	31.58	30.78	31.27	31.27	840,200
Aug 25, 2023	29.74	31.13	29.67	30.94	30.94	1,247,600
Aug 24, 2023	30.14	30.26	29.65	29.66	29.66	421,400
Aug 23, 2023	29.68	30.47	29.50	30.23	30.23	502,200
Aug 22, 2023	29.81	29.86	29.45	29.68	29.68	443,900
Aug 21, 2023	29.87	30.17	29.56	29.73	29.73	385,200
Aug 18, 2023	29.25	29.95	29.25	29.77	29.77	499,400
Aug 17, 2023	30.32	30.32	29.50	29.69	29.69	704,700
Aug 16, 2023	30.39	30.72	30.25	30.31	30.31	608,500
Aug 15, 2023	30.34	31.08	30.34	30.59	30.59	720,400
Aug 14, 2023	30.39	30.76	30.26	30.60	30.60	926,800
Aug 11, 2023	30.73	30.90	30.47	30.57	30.57	602,000
Aug 10, 2023	30.76	31.16	30.36	30.88	30.88	1,068,700
Aug 09, 2023	30.73	31.15	30.43	30.53	30.53	1,019,500
Aug 08, 2023	30.06	30.85	29.41	30.79	30.79	1,068,600
Aug 07, 2023	29.79	30.40	29.10	30.40	30.40	729,900
Aug 04, 2023	30.14	30.67	29.65	29.79	29.79	926,600
Aug 03, 2023	30.55	30.98	29.85	30.26	30.26	1,044,300
Aug 02, 2023	31.59	31.77	30.39	30.55	30.55	1,655,700
Aug 01, 2023	32.52	32.55	29.80	31.91	31.91	3,605,300
Jul 31, 2023	28.15	28.85	28.15	28.70	28.70	1,243,100
Jul 28, 2023	28.28	28.33	27.37	28.03	28.03	911,600
Jul 27, 2023	27.81	28.48	27.42	28.00	28.00	2,283,000
Jul 26, 2023	26.85	27.51	26.83	27.42	27.42	634,400
Jul 25, 2023	26.30	27.14	26.30	26.91	26.91	615,600
Jul 24, 2023	26.41	26.52	25.97	26.35	26.35	325,100
Jul 21, 2023	26.64	26.91	26.37	26.41	26.41	639,500
Jul 20, 2023	26.64	26.81	26.32	26.37	26.37	651,200
Jul 19, 2023	27.00	27.77	26.67	26.88	26.88	633,500
Jul 18, 2023	26.34	26.88	26.22	26.80	26.80	530,100
Jul 17, 2023	26.38	26.97	26.24	26.39	26.39	601,200
Jul 14, 2023	26.76	26.86	26.27	26.32	26.32	420,100
Jul 13, 2023	26.13	26.85	26.09	26.79	26.79	681,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD53,457.39+1,082.27(+2.07%)

Varonis Systems, Inc. (VRNS)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
53,457.39
+1,082.27(+2.07%)