VRNS - Varonis Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202325.8426.8625.6726.8526.85566,146
Jun 05, 202326.1926.2225.7725.9225.92564,500
Jun 02, 202326.3026.7326.0326.4826.48646,900
Jun 01, 202325.8026.1925.3626.0026.00771,400
May 31, 202325.3826.4925.3826.2826.281,577,500
May 30, 202325.9026.2525.3725.5425.54538,300
May 26, 202325.0126.0125.0125.6525.65551,400
May 25, 202326.0526.0525.0125.0225.02521,500
May 24, 202325.1925.7725.0825.7425.74724,600
May 23, 202325.1125.6925.0525.4325.43821,000
May 22, 202324.8225.2424.8125.1125.11582,700
May 19, 202325.0025.0724.6224.7724.77674,200
May 18, 202324.1924.9324.0924.8424.84861,300
May 17, 202323.7424.0723.2724.0124.011,296,000
May 16, 202323.9824.2123.6723.6823.68687,700
May 15, 202323.5724.3323.5424.2324.23659,700
May 12, 202323.5023.6523.0923.6223.621,252,100
May 11, 202323.9323.9323.5023.5123.51709,700
May 10, 202323.9424.2923.6824.0224.02727,200
May 09, 202323.5424.2623.4323.6023.60838,000
May 08, 202323.2923.3822.8723.1923.19826,100
May 05, 202322.7523.3422.7523.0323.031,306,500
May 04, 202323.1223.2722.3522.4422.441,261,700
May 03, 202323.2423.4122.5522.9722.971,642,700
May 02, 202322.7724.1522.3423.2523.253,060,800
May 01, 202323.0123.3222.7223.2323.231,786,100
Apr 28, 202322.7923.2122.4323.1623.161,515,700
Apr 27, 202323.7323.7323.0123.0323.03832,200
Apr 26, 202323.4623.7723.4023.4523.451,023,800
Apr 25, 202323.6023.9423.2423.2823.281,646,500
Apr 24, 202325.3925.3924.4324.5124.51810,200
Apr 21, 202324.9925.5724.8525.2525.251,070,500
Apr 20, 202325.1525.3624.7224.7524.75815,300
Apr 19, 202325.3025.5924.9825.5025.50910,100
Apr 18, 202325.4525.8725.2225.5125.511,037,200
Apr 17, 202324.7225.2224.6025.2125.21802,100
Apr 14, 202324.6625.0224.3324.9524.95544,800
Apr 13, 202324.8725.3824.8424.9124.91409,200
Apr 12, 202325.2425.5024.6024.6324.63478,400
Apr 11, 202324.5925.0124.2424.9224.92643,200
Apr 10, 202324.9624.9624.4424.7024.70499,100
Apr 06, 202324.5625.3024.2925.2725.27833,100
Apr 05, 202325.6225.6224.3924.6224.62602,500
Apr 04, 202325.3925.7725.2125.7025.70736,700
Apr 03, 202325.9426.0025.2525.4025.40684,300
Mar 31, 202324.6426.0924.5526.0126.01985,100
Mar 30, 202325.1125.1124.5124.5524.55742,400
Mar 29, 202325.4325.5624.8224.8924.891,166,100
Mar 28, 202325.3925.5024.9925.1525.15579,500
Mar 27, 202325.8025.9925.3525.4625.46624,600
Mar 24, 202325.9526.1625.5225.7325.73404,300
Mar 23, 202326.2826.8325.9726.1826.18500,900
Mar 22, 202326.8726.8725.9725.9825.98751,700
Mar 21, 202326.3827.1226.2826.8526.85915,400
Mar 20, 202325.2726.1725.0226.0226.021,217,600
Mar 17, 202325.9226.2525.2225.3725.373,027,200
Mar 16, 202325.5726.1625.0925.8125.811,158,500
Mar 15, 202325.8926.2025.4425.6525.651,412,400
Mar 14, 202324.1326.0924.1125.5025.503,004,600
Mar 13, 202323.8624.6623.3223.5923.592,058,200
Mar 10, 202324.9925.0923.8024.3024.301,785,200
Mar 09, 202326.7526.8625.0525.0525.051,381,400
Mar 08, 202327.2727.4126.8626.9326.93937,600
Mar 07, 202327.5627.7327.0727.0827.081,169,100
Mar 06, 202328.0028.0927.2627.5127.51637,800
Mar 03, 202327.5528.0827.4227.9527.95816,400
Mar 02, 202326.7227.5826.7227.3927.39706,700
Mar 01, 202327.1927.5526.8826.9326.93796,400
Feb 28, 202327.0827.4226.4627.0827.082,371,200
Feb 27, 202327.8627.9527.0027.1027.101,034,600
Feb 24, 202326.8327.5326.3627.4827.48845,300
Feb 23, 202327.5727.6726.9227.4527.45685,200
Feb 22, 202327.2727.4327.0127.3627.36561,700
Feb 21, 202326.7426.9726.4326.9326.93970,800
Feb 17, 202327.0427.3426.5527.3327.33795,900
Feb 16, 202327.5127.9427.0827.0927.091,055,700
Feb 15, 202327.2528.2726.9428.2628.26690,500
Feb 14, 202327.3928.8427.3027.3227.321,405,700
Feb 13, 202327.5828.0327.4527.6727.671,083,500
Feb 10, 202327.2627.5726.9727.4827.48994,900
Feb 09, 202329.0029.1227.3927.6127.611,322,800
Feb 08, 202329.1429.9928.1628.5628.562,221,600
Feb 07, 202328.5028.6426.8528.5428.543,187,500
Feb 06, 202326.1527.0825.9426.2326.232,010,500
Feb 03, 202326.4726.9925.9926.4226.421,570,500
Feb 02, 202327.2427.9326.9127.3127.311,316,300
Feb 01, 202325.8627.3925.8627.1427.141,278,100
Jan 31, 202325.7926.0325.3925.8425.841,555,300
Jan 30, 202325.8126.1525.2825.6625.66896,400
Jan 27, 202326.6926.8526.2726.7326.73942,200
Jan 26, 202326.8427.1425.9026.8026.801,037,200
Jan 25, 202325.1426.4624.5026.2926.291,415,500
Jan 24, 202325.4326.3325.1925.5725.571,516,600
Jan 23, 202325.7625.9225.5425.8025.80775,700
Jan 20, 202325.5425.8925.2125.7225.72604,500
Jan 19, 202324.7125.3624.6725.2025.20675,800
Jan 18, 202325.4825.9124.9725.0125.01739,800
Jan 17, 202324.6825.5524.3325.3225.32642,500
Jan 13, 202324.1724.7724.1724.6124.61675,000
Jan 12, 202324.8624.8623.7424.5124.51973,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...