Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Sept 26, 202330.1230.4529.6329.9029.90497,400
Sept 25, 202330.3230.7730.2330.3430.34626,900
Sept 22, 202330.5630.9330.4530.5430.54592,900
Sept 21, 202331.5631.5630.2530.4030.40643,900
Sept 20, 202331.4832.2831.2631.6131.61660,500
Sept 19, 202331.4431.5730.9031.4031.40441,400
Sept 18, 202330.7931.7830.6631.5631.56504,400
Sept 15, 202331.4631.4630.7830.8530.851,871,400
Sept 14, 202331.2531.7031.1631.5831.58698,500
Sept 13, 202331.0731.1830.8231.0931.09624,900
Sept 12, 202331.1931.4630.9931.0831.08416,400
Sept 11, 202330.7631.7230.7631.5731.57635,800
Sept 08, 202330.9931.1130.3430.5630.56686,900
Sept 07, 202331.3231.4130.9930.9930.99581,800
Sept 06, 202332.0232.0831.4931.6431.64683,200
Sept 05, 202331.8832.3831.7232.0732.07820,200
Sept 01, 202332.0332.5032.0032.2432.24863,500
Aug 31, 202332.0032.6431.9131.9331.931,124,800
Aug 30, 202331.5131.9031.4631.8631.86662,400
Aug 29, 202331.1831.8830.9431.6531.65696,600
Aug 28, 202331.0031.5830.7831.2731.27840,200
Aug 25, 202329.7431.1329.6730.9430.941,247,600
Aug 24, 202330.1430.2629.6529.6629.66421,400
Aug 23, 202329.6830.4729.5030.2330.23502,200
Aug 22, 202329.8129.8629.4529.6829.68443,900
Aug 21, 202329.8730.1729.5629.7329.73385,200
Aug 18, 202329.2529.9529.2529.7729.77499,400
Aug 17, 202330.3230.3229.5029.6929.69704,700
Aug 16, 202330.3930.7230.2530.3130.31608,500
Aug 15, 202330.3431.0830.3430.5930.59720,400
Aug 14, 202330.3930.7630.2630.6030.60926,800
Aug 11, 202330.7330.9030.4730.5730.57602,000
Aug 10, 202330.7631.1630.3630.8830.881,068,700
Aug 09, 202330.7331.1530.4330.5330.531,019,500
Aug 08, 202330.0630.8529.4130.7930.791,068,600
Aug 07, 202329.7930.4029.1030.4030.40729,900
Aug 04, 202330.1430.6729.6529.7929.79926,600
Aug 03, 202330.5530.9829.8530.2630.261,044,300
Aug 02, 202331.5931.7730.3930.5530.551,655,700
Aug 01, 202332.5232.5529.8031.9131.913,605,300
Jul 31, 202328.1528.8528.1528.7028.701,243,100
Jul 28, 202328.2828.3327.3728.0328.03911,600
Jul 27, 202327.8128.4827.4228.0028.002,283,000
Jul 26, 202326.8527.5126.8327.4227.42634,400
Jul 25, 202326.3027.1426.3026.9126.91615,600
Jul 24, 202326.4126.5225.9726.3526.35325,100
Jul 21, 202326.6426.9126.3726.4126.41639,500
Jul 20, 202326.6426.8126.3226.3726.37651,200
Jul 19, 202327.0027.7726.6726.8826.88633,500
Jul 18, 202326.3426.8826.2226.8026.80530,100
Jul 17, 202326.3826.9726.2426.3926.39601,200
Jul 14, 202326.7626.8626.2726.3226.32420,100
Jul 13, 202326.1326.8526.0926.7926.79681,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...