Dark

VRNS
Varonis Systems, Inc.
stock NASDAQ

At Close

Jul 15, 2025 3:59:56 PM EDT

50.33USD-0.218%(-0.11)1,046,489

50.31Bid 50.32Ask 0.01Spread

Pre-market

Jul 15, 2025 9:11:30 AM EDT

50.55USD+0.218%(+0.11)19,536

After-hours

Jul 15, 2025 4:00:30 PM EDT

50.34USD+0.020%(+0.01)78,606

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	50.600	50.8800	50.0900	50.330	-0.218%	1,046,489	0.000%
2025-07-14	49.530	50.9600	49.4300	50.440	+1.745%	1,450,617	-0.218%
2025-07-11	51.350	51.4000	49.1779	49.575	-3.569%	1,680,022	+1.523%
2025-07-10	53.700	53.9000	51.3700	51.410	-4.023%	2,075,963	-2.101%
2025-07-09	51.180	53.6300	51.0800	53.565	+4.660%	2,234,944	-6.039%
2025-07-08	51.120	51.2300	49.9025	51.180	+0.157%	1,380,824	-1.661%
2025-07-07	50.940	51.3300	50.6419	51.100	-0.098%	1,385,045	-1.507%
2025-07-03	50.230	51.4500	50.1200	51.150	+2.198%	1,066,983	-1.603%
2025-07-02	49.990	50.0600	49.4250	50.050	+0.040%	996,079	+0.559%
2025-07-01	50.720	51.3300	49.4600	50.030	-1.419%	1,965,721	+0.600%
2025-06-30	50.620	51.1500	50.6200	50.750	+0.975%	1,474,229	-0.828%
2025-06-27	51.000	51.0450	50.0300	50.260	-1.316%	1,656,880	+0.139%
2025-06-26	50.400	51.0000	49.8326	50.930	+1.555%	880,693	-1.178%
2025-06-25	50.110	50.6650	49.6800	50.150	+0.080%	830,051	+0.359%
2025-06-24	49.730	50.3200	49.4700	50.110	+1.355%	1,142,199	+0.439%
2025-06-23	49.150	49.5900	48.5000	49.440	+0.939%	1,680,906	+1.800%
2025-06-20	50.265	50.3500	48.5700	48.980	-1.469%	1,958,990	+2.756%
2025-06-18	49.560	50.1000	49.4900	49.710	+0.060%	1,044,304	+1.247%
2025-06-17	49.210	49.9900	48.7667	49.680	+0.465%	850,416	+1.308%
2025-06-16	49.160	49.8700	48.9200	49.450	+0.877%	909,755	+1.780%
2025-06-13	48.920	49.6800	48.6600	49.020	-0.568%	1,200,052	+2.672%
2025-06-12	49.920	50.6400	49.1800	49.300	-1.851%	1,614,088	+2.089%
2025-06-11	50.360	50.6200	49.7900	50.230	-0.495%	1,414,963	+0.199%
2025-06-10	50.770	51.2500	50.2000	50.480	-0.336%	1,842,780	-0.297%
2025-06-09	50.570	51.2650	50.4600	50.650	+0.020%	1,393,034	-0.632%
2025-06-06	50.410	50.7100	49.9200	50.640	+0.997%	966,272	-0.612%
2025-06-05	50.000	50.6750	49.8750	50.140	+0.360%	1,035,710	+0.379%
2025-06-04	50.000	50.6200	49.4400	49.960	+0.362%	1,543,575	+0.741%
2025-06-03	49.270	49.8350	49.0000	49.780	+0.994%	1,265,773	+1.105%
2025-06-02	47.810	49.6400	47.7700	49.290	+3.377%	2,125,460	+2.110%
2025-05-30	47.410	47.9800	46.6800	47.680	+0.910%	1,317,161	+5.558%
2025-05-29	47.220	47.3000	46.6600	47.250	+0.127%	788,742	+6.519%
2025-05-28	47.300	47.5050	47.0400	47.190	-0.715%	933,606	+6.654%
2025-05-27	47.100	47.6399	46.9800	47.530	+1.516%	1,384,787	+5.891%
2025-05-23	46.370	46.9800	46.0500	46.820	+0.128%	705,413	+7.497%
2025-05-22	46.330	46.9600	46.1800	46.760	+0.972%	1,187,731	+7.635%
2025-05-21	46.040	46.9500	45.8950	46.310	-0.473%	1,032,033	+8.681%
2025-05-20	46.230	46.7400	45.9750	46.530	+0.432%	829,883	+8.167%
2025-05-19	45.980	46.5900	45.8100	46.330	+0.022%	1,692,392	+8.634%
2025-05-16	45.670	46.7300	45.5300	46.320	+1.357%	1,501,189	+8.657%
2025-05-15	45.730	46.2000	45.4300	45.700	-0.044%	1,444,516	+10.131%
2025-05-14	46.020	46.1600	45.4400	45.720	-0.349%	955,092	+10.083%
2025-05-13	45.830	45.9400	44.9500	45.880	+0.087%	1,611,826	+9.699%
2025-05-12	46.070	46.4900	45.5600	45.840	+1.192%	1,457,799	+9.795%
2025-05-09	45.480	45.6900	44.9650	45.300	-0.396%	1,370,252	+11.104%
2025-05-08	45.400	45.8400	44.7900	45.480	+0.442%	1,215,546	+10.664%
2025-05-07	45.875	46.5700	44.7000	45.280	+2.281%	3,213,076	+11.153%
2025-05-06	43.230	44.6700	43.0700	44.270	+0.958%	2,291,653	+13.689%
2025-05-05	42.840	44.4800	42.7450	43.850	+1.953%	1,567,545	+14.778%
2025-05-02	43.170	43.5000	42.9400	43.010	+0.702%	734,606	+17.019%
2025-05-01	43.380	43.3850	42.6700	42.710	-0.303%	642,499	+17.841%
2025-04-30	42.160	42.9800	41.7284	42.840	+0.047%	1,014,755	+17.484%
2025-04-29	42.210	43.0200	42.1500	42.820	+1.445%	854,085	+17.539%
2025-04-28	42.210	42.6881	41.8000	42.210	-0.166%	696,482	+19.237%
2025-04-25	41.520	42.3300	41.1800	42.280	+1.513%	1,070,314	+19.040%
2025-04-24	41.670	42.0100	41.2950	41.650	+0.872%	1,426,899	+20.840%
2025-04-23	41.360	42.2050	40.6800	41.290	+2.330%	1,118,314	+21.894%
2025-04-22	39.910	40.6150	39.7950	40.350	+2.359%	1,178,947	+24.734%
2025-04-21	40.110	40.2300	38.9300	39.420	-2.402%	769,138	+27.676%
2025-04-17	40.690	40.9750	40.0200	40.390	-1.078%	819,631	+24.610%
2025-04-16	41.340	41.9650	40.3000	40.830	-2.039%	1,042,040	+23.267%
2025-04-15	41.880	42.1300	41.4100	41.680	+0.048%	760,089	+20.753%
2025-04-14	42.090	42.1150	40.8900	41.660	+0.872%	1,019,289	+20.811%
2025-04-11	41.190	41.9550	40.2700	41.300	+0.389%	1,198,303	+21.864%
2025-04-10	40.650	41.3900	39.6300	41.140	-0.508%	1,581,197	+22.338%
2025-04-09	37.560	42.3700	37.0750	41.350	+8.930%	3,880,951	+21.717%
2025-04-08	39.080	40.0300	37.5900	37.960	-0.184%	2,843,560	+32.587%
2025-04-07	37.050	39.7099	36.5300	38.030	-0.860%	2,353,942	+32.343%
2025-04-04	39.570	39.8800	37.8100	38.360	-5.237%	2,294,466	+31.204%
2025-04-03	40.050	41.0500	39.9900	40.480	-2.599%	1,429,647	+24.333%
2025-04-02	40.280	41.9000	40.1900	41.560	+1.614%	1,502,528	+21.102%
2025-04-01	40.380	41.1550	39.9750	40.900	+1.112%	941,738	+23.056%
2025-03-31	41.130	41.2450	39.7150	40.450	-2.858%	1,522,271	+24.425%
2025-03-28	42.420	42.7400	41.2300	41.640	-0.120%	1,056,130	+20.869%
2025-03-27	41.730	41.8550	41.3350	41.690	0.000%	746,550	+20.724%
2025-03-26	42.040	42.3400	41.4900	41.690	-0.833%	1,374,799	+20.724%
2025-03-25	41.540	42.1700	41.5400	42.040	+1.595%	1,813,056	+19.719%
2025-03-24	41.480	41.6500	41.1500	41.380	+0.927%	1,173,439	+21.629%
2025-03-21	41.270	41.4500	40.6400	41.000	-1.300%	2,295,527	+22.756%
2025-03-20	41.810	42.2950	41.4050	41.540	-1.704%	938,803	+21.160%
2025-03-19	41.540	42.9400	41.3100	42.260	+1.807%	1,318,920	+19.096%
2025-03-18	41.470	41.7050	40.8600	41.510	+0.145%	1,578,571	+21.248%
2025-03-17	40.030	41.8300	39.8900	41.450	+3.599%	1,213,311	+21.423%
2025-03-14	39.570	40.2200	39.4200	40.010	+2.171%	1,295,790	+25.794%
2025-03-13	39.650	39.7600	39.1050	39.160	-1.953%	1,268,626	+28.524%
2025-03-12	40.030	40.2700	39.4400	39.940	+0.529%	1,164,674	+26.014%
2025-03-11	39.930	40.3750	39.4900	39.730	-0.700%	1,730,067	+26.680%
2025-03-10	40.310	40.5350	39.6400	40.010	-1.792%	1,923,019	+25.794%
2025-03-07	40.850	41.5100	40.3450	40.740	-1.020%	1,963,948	+23.540%
2025-03-06	41.430	42.2000	40.8600	41.160	-1.790%	999,073	+22.279%
2025-03-05	41.070	42.0500	40.9100	41.910	+0.745%	889,514	+20.091%
2025-03-04	41.110	42.2700	40.9900	41.600	+0.024%	1,544,524	+20.986%
2025-03-03	42.970	43.0150	41.2250	41.590	-3.212%	1,522,413	+21.015%
2025-02-28	42.500	43.4000	42.1050	42.970	+1.106%	1,133,352	+17.128%
2025-02-27	42.880	42.9780	42.0900	42.500	-0.724%	821,908	+18.424%
2025-02-26	43.090	43.4250	42.7300	42.810	-0.117%	734,089	+17.566%
2025-02-25	42.720	42.9900	42.1700	42.860	-0.093%	763,442	+17.429%
2025-02-24	43.100	43.1900	41.7700	42.900	-0.163%	1,065,594	+17.319%
2025-02-21	43.350	43.4000	42.6250	42.970	-0.278%	1,089,630	+17.128%
2025-02-20	43.460	43.6700	42.5400	43.090	-1.056%	1,155,065	+16.802%
2025-02-19	43.560	44.0000	43.2600	43.550	-1.515%	1,571,392	+15.568%
2025-02-18	44.180	44.5500	43.6300	44.220	+0.272%	1,374,868	+13.817%
2025-02-14	43.810	44.3225	43.4150	44.100	+0.869%	1,051,716	+14.127%
2025-02-13	43.500	43.8600	42.6650	43.720	+1.274%	1,182,910	+15.119%
2025-02-12	42.030	43.6700	42.0300	43.170	+1.101%	1,254,065	+16.586%
2025-02-11	42.800	43.3600	41.7900	42.700	-0.744%	1,878,814	+17.869%
2025-02-10	41.750	43.0800	41.3900	43.020	+5.987%	2,597,498	+16.992%
2025-02-07	40.250	41.3400	39.6200	40.590	+1.450%	2,464,966	+23.996%
2025-02-06	43.160	43.3000	40.0000	40.010	-7.747%	3,613,473	+25.794%
2025-02-05	43.210	44.8600	41.0701	43.370	-7.408%	8,365,709	+16.048%
2025-02-04	45.910	47.0000	45.4550	46.840	+2.048%	3,133,531	+7.451%
2025-02-03	44.530	46.4000	44.2000	45.900	+1.190%	2,461,758	+9.651%
2025-01-31	45.190	45.8000	44.9000	45.360	+0.935%	2,082,915	+10.957%
2025-01-30	44.570	45.7000	44.5700	44.940	+0.989%	1,392,591	+11.994%
2025-01-29	45.650	45.6600	43.9500	44.500	-2.690%	1,537,076	+13.101%
2025-01-28	44.890	46.0499	44.4700	45.730	+2.465%	1,465,819	+10.059%
2025-01-27	44.170	45.5800	44.0500	44.630	+0.722%	1,513,753	+12.772%
2025-01-24	44.540	44.7600	44.1300	44.310	+0.068%	1,225,840	+13.586%
2025-01-23	44.310	44.8216	44.0200	44.280	-1.315%	1,647,962	+13.663%
2025-01-22	45.460	45.8900	44.6900	44.870	-1.341%	1,423,264	+12.168%
2025-01-21	44.540	45.5600	43.5600	45.480	+2.919%	1,653,299	+10.664%
2025-01-17	46.260	46.5534	43.6100	44.190	-3.684%	2,381,445	+13.895%
2025-01-16	45.260	45.9400	44.0100	45.880	+1.707%	2,119,263	+9.699%
2025-01-15	46.100	46.3350	44.7900	45.110	-0.726%	1,514,896	+11.572%
2025-01-14	45.000	45.6500	44.6319	45.440	+1.542%	1,792,215	+10.761%
2025-01-13	44.280	44.9600	43.8800	44.750	+0.112%	1,591,256	+12.469%
2025-01-10	44.260	45.0000	44.0100	44.700	+1.040%	1,117,392	+12.595%
2025-01-08	43.920	44.4500	43.4700	44.240	-0.158%	1,016,921	+13.766%
2025-01-07	45.280	45.4000	43.9000	44.310	-1.817%	1,275,269	+13.586%
2025-01-06	44.360	45.1900	44.0100	45.130	+1.234%	1,425,497	+11.522%
2025-01-03	44.650	45.1200	44.2800	44.580	+0.541%	851,185	+12.898%
2025-01-02	44.720	44.9900	43.9900	44.340	-0.203%	871,693	+13.509%
2024-12-31	44.370	44.4500	43.8600	44.430	+1.184%	1,165,173	+13.279%
2024-12-30	44.190	44.5500	43.6100	43.910	-2.357%	1,207,967	+14.621%
2024-12-27	45.130	45.3500	44.1800	44.970	-0.903%	750,528	+11.919%
2024-12-26	45.160	45.5700	45.0000	45.380	+0.044%	545,790	+10.908%
2024-12-24	45.160	45.3700	44.8500	45.360	+0.443%	328,588	+10.957%
2024-12-23	45.250	45.4100	44.5100	45.160	-0.309%	886,438	+11.448%
2024-12-20	44.260	45.4300	44.2400	45.300	+0.555%	2,450,767	+11.104%
2024-12-19	45.970	46.2700	44.7600	45.050	-1.033%	1,920,957	+11.720%
2024-12-18	47.380	47.4000	44.9850	45.520	-3.559%	1,683,233	+10.567%
2024-12-17	47.570	47.6300	46.8600	47.200	-1.214%	1,031,688	+6.631%
2024-12-16	47.290	48.1350	46.8300	47.780	+1.444%	1,359,075	+5.337%
2024-12-13	47.760	48.2100	46.9000	47.100	-1.752%	1,186,726	+6.858%
2024-12-12	47.900	48.7900	47.3601	47.940	-0.146%	1,338,250	+4.985%
2024-12-11	49.380	49.5600	47.9600	48.010	-1.960%	2,073,115	+4.832%
2024-12-10	49.200	49.6725	48.6500	48.970	-0.224%	1,024,093	+2.777%
2024-12-09	49.900	50.0000	48.5600	49.080	-1.466%	1,281,876	+2.547%
2024-12-06	50.060	50.6900	49.4600	49.810	+0.201%	1,493,657	+1.044%
2024-12-05	50.540	50.5400	49.2800	49.710	-2.107%	915,497	+1.247%
2024-12-04	51.070	51.5500	50.6400	50.780	+0.039%	865,170	-0.886%
2024-12-03	49.850	51.0400	49.7300	50.760	+1.055%	1,571,914	-0.847%
2024-12-02	49.830	50.8400	49.6200	50.230	+0.540%	1,873,516	+0.199%
2024-11-29	49.640	50.1700	49.5500	49.960	+0.787%	793,472	+0.741%
2024-11-27	49.950	50.3500	49.4200	49.570	-0.681%	921,313	+1.533%
2024-11-26	50.150	50.4500	49.4600	49.910	-0.399%	1,530,066	+0.842%
2024-11-25	50.920	51.0950	49.9900	50.110	+0.180%	2,586,676	+0.439%
2024-11-22	50.330	50.7500	49.6800	50.020	-0.359%	1,451,980	+0.620%
2024-11-21	50.310	51.1100	50.1450	50.200	+0.460%	2,040,719	+0.259%
2024-11-20	49.790	50.4400	49.2500	49.970	+0.868%	958,885	+0.720%
2024-11-19	48.700	49.8500	48.5800	49.540	+0.609%	1,521,494	+1.595%
2024-11-18	50.620	50.8750	48.8050	49.240	-3.602%	1,861,968	+2.214%
2024-11-15	52.030	52.2200	50.7300	51.080	-2.202%	1,233,694	-1.468%
2024-11-14	53.080	53.1000	52.0500	52.230	-1.823%	1,198,118	-3.638%
2024-11-13	52.460	54.6000	52.3100	53.200	+1.779%	2,128,381	-5.395%
2024-11-12	52.460	52.7600	52.0000	52.270	-0.381%	825,900	-3.711%
2024-11-11	52.890	53.2600	52.0700	52.470	+0.172%	1,534,819	-4.079%
2024-11-08	53.080	53.1600	52.0700	52.380	-1.523%	1,274,774	-3.914%
2024-11-07	53.430	53.7900	52.8800	53.190	-0.281%	1,058,461	-5.377%
2024-11-06	53.390	54.1400	52.7300	53.340	+4.897%	1,963,161	-5.643%
2024-11-05	50.680	51.2700	50.3500	50.850	-0.079%	1,418,587	-1.023%
2024-11-04	50.960	51.6950	50.4400	50.890	-0.664%	1,523,107	-1.100%
2024-11-01	50.450	51.9850	49.8000	51.230	+1.707%	3,402,203	-1.757%
2024-10-31	52.000	52.4900	50.0300	50.370	-4.021%	3,119,189	-0.079%
2024-10-30	54.040	56.9700	51.8900	52.480	-10.718%	5,701,220	-4.097%
2024-10-29	57.410	59.2600	57.1450	58.780	+2.440%	2,624,972	-14.376%
2024-10-28	57.590	58.7400	57.2800	57.380	+0.915%	1,963,775	-12.287%
2024-10-25	56.400	57.4800	56.1300	56.860	+0.977%	1,137,316	-11.484%
2024-10-24	56.890	57.4997	56.2800	56.310	-0.477%	877,404	-10.620%
2024-10-23	58.290	58.4700	56.3550	56.580	-3.033%	1,147,857	-11.046%
2024-10-22	58.300	58.8200	58.0100	58.350	-0.290%	889,510	-13.745%
2024-10-21	59.320	59.5900	58.2200	58.520	-1.531%	854,530	-13.995%
2024-10-18	59.650	59.9600	59.0400	59.430	+0.321%	905,404	-15.312%
2024-10-17	59.260	59.6800	58.5000	59.240	+0.458%	1,403,152	-15.041%
2024-10-16	60.360	60.4000	58.8100	58.970	-1.684%	1,475,223	-14.652%
2024-10-15	60.000	60.5800	58.9100	59.980	+0.134%	1,485,146	-16.089%
2024-10-14	59.420	60.0400	58.7200	59.900	+1.319%	1,643,321	-15.977%
2024-10-11	58.960	59.2400	58.0500	59.120	+0.271%	1,474,936	-14.868%
2024-10-10	58.260	59.9700	57.5100	58.960	+0.580%	2,582,157	-14.637%
2024-10-09	56.520	59.3400	56.4700	58.620	+3.660%	2,074,321	-14.142%
2024-10-08	55.960	56.8000	55.9300	56.550	+1.855%	898,906	-10.999%
2024-10-07	56.240	56.8100	55.4000	55.520	-1.700%	897,173	-9.348%
2024-10-04	56.590	56.7100	55.8000	56.480	+1.601%	1,067,210	-10.889%
2024-10-03	55.160	55.7000	54.6800	55.590	+0.018%	901,058	-9.462%
2024-10-02	54.920	56.2800	54.8300	55.580	+1.018%	1,003,954	-9.446%
2024-10-01	56.580	56.5800	54.5200	55.020	-2.619%	1,069,040	-8.524%
2024-09-30	55.980	57.6300	55.1200	56.500	+0.480%	1,291,372	-10.920%
2024-09-27	57.360	57.4900	55.7900	56.230	-1.455%	1,002,941	-10.493%
2024-09-26	57.860	57.8600	56.9400	57.060	-0.157%	1,300,711	-11.795%
2024-09-25	57.030	57.2150	56.3700	57.150	+0.175%	747,550	-11.934%
2024-09-24	56.270	57.1300	55.5500	57.050	+1.657%	1,117,651	-11.779%
2024-09-23	56.010	56.3300	55.4200	56.120	+0.429%	732,387	-10.317%
2024-09-20	55.300	56.3100	54.9100	55.880	+1.434%	2,093,846	-9.932%
2024-09-19	55.000	55.4900	54.3900	55.090	+2.876%	1,047,931	-8.640%
2024-09-18	53.890	54.7500	53.3600	53.550	-0.539%	791,076	-6.013%
2024-09-17	54.480	54.4800	53.2800	53.840	-0.111%	783,319	-6.519%
2024-09-16	53.850	54.6900	53.4900	53.900	+0.279%	1,122,768	-6.623%
2024-09-13	52.900	54.3300	52.8800	53.750	+1.626%	1,217,684	-6.363%
2024-09-12	51.750	53.0700	51.5500	52.890	+3.260%	1,271,765	-4.840%
2024-09-11	50.950	51.7300	50.5900	51.220	-0.408%	1,077,914	-1.738%
2024-09-10	50.990	51.5475	50.5800	51.430	+1.260%	1,324,936	-2.139%
2024-09-09	51.230	52.0500	50.6000	50.790	-0.646%	2,058,489	-0.906%
2024-09-06	53.400	53.9200	50.2400	51.120	-2.031%	5,698,601	-1.545%
2024-09-05	50.355	52.9900	49.8700	52.180	-5.213%	4,308,827	-3.545%
2024-09-04	54.090	55.2600	53.7600	55.050	-0.542%	918,722	-8.574%
2024-09-03	55.980	56.4900	54.8500	55.350	-2.208%	1,151,997	-9.070%
2024-08-30	56.460	56.8800	55.6550	56.600	+0.945%	1,123,301	-11.078%
2024-08-29	56.840	57.7900	56.0300	56.070	-0.954%	1,150,717	-10.237%
2024-08-28	57.310	57.7300	56.1650	56.610	-1.479%	797,301	-11.093%
2024-08-27	57.470	57.6950	57.0100	57.460	-0.139%	551,095	-12.409%
2024-08-26	57.500	58.3239	57.3400	57.540	+0.471%	695,871	-12.530%
2024-08-23	56.920	57.3900	56.3500	57.270	+1.795%	873,434	-12.118%
2024-08-22	57.290	57.3100	56.0600	56.260	-1.402%	613,126	-10.540%
2024-08-21	56.480	57.1650	56.1200	57.060	+1.045%	649,962	-11.795%
2024-08-20	56.110	56.7000	55.9700	56.470	+0.875%	919,881	-10.873%
2024-08-19	55.190	55.9900	54.9500	55.980	+1.376%	611,841	-10.093%
2024-08-16	54.980	55.7250	54.7600	55.220	0.000%	560,187	-8.855%
2024-08-15	55.920	56.3200	54.5098	55.220	0.000%	922,860	-8.855%
2024-08-14	55.110	55.5300	54.7350	55.220	+0.711%	617,919	-8.855%
2024-08-13	54.770	55.1000	54.4800	54.830	+0.716%	679,660	-8.207%
2024-08-12	54.850	55.0500	53.5100	54.440	-0.603%	822,259	-7.550%
2024-08-09	53.850	54.9200	53.5600	54.770	+1.898%	1,176,043	-8.107%
2024-08-08	52.020	53.9800	51.7700	53.750	+5.206%	1,307,272	-6.363%
2024-08-07	52.430	53.4300	51.0000	51.090	-0.950%	1,011,361	-1.488%
2024-08-06	50.630	52.3000	50.1500	51.580	+2.586%	1,912,272	-2.423%
2024-08-05	48.600	51.0400	48.2400	50.280	-2.934%	1,698,535	+0.099%
2024-08-02	50.942	52.0900	49.8700	51.800	-2.577%	1,662,447	-2.838%
2024-08-01	54.850	55.1000	52.2600	53.170	-3.555%	2,206,775	-5.341%
2024-07-31	56.640	57.0000	54.5200	55.130	-0.827%	2,269,108	-8.707%
2024-07-30	54.900	56.6800	52.4700	55.590	+14.642%	8,537,679	-9.462%
2024-07-29	48.850	49.9700	47.9350	48.490	+0.041%	2,163,162	+3.795%
2024-07-26	47.640	48.5100	46.9000	48.470	+3.326%	1,522,537	+3.837%
2024-07-25	47.320	47.5250	46.0100	46.910	+0.536%	1,330,889	+7.291%
2024-07-24	47.310	47.9700	46.5400	46.660	-1.727%	1,040,652	+7.865%
2024-07-23	47.100	47.9400	46.7100	47.480	+0.381%	986,012	+6.003%
2024-07-22	47.430	48.2100	46.5500	47.300	+0.703%	1,092,688	+6.406%
2024-07-19	47.790	48.0000	46.6200	46.970	-1.178%	1,020,327	+7.154%
2024-07-18	49.530	49.5600	47.0300	47.530	-4.115%	1,210,126	+5.891%
2024-07-17	49.980	50.7200	49.5700	49.570	-2.344%	1,221,094	+1.533%
2024-07-16	50.970	51.7400	50.2400	50.760	+0.396%	1,008,898	-0.847%
2024-07-15	49.990	50.9600	49.9300	50.560	+2.245%	1,753,404	-0.455%
2024-07-12	48.300	50.1300	48.1400	49.450	+2.657%	1,360,592	+1.780%
2024-07-11	47.030	49.1200	46.8350	48.170	+3.949%	1,703,361	+4.484%
2024-07-10	46.180	46.6100	45.2950	46.340	+0.673%	897,100	+8.610%
2024-07-09	46.960	46.9600	45.6400	46.030	-1.918%	950,150	+9.342%
2024-07-08	48.290	48.5900	46.5400	46.930	-2.897%	1,064,030	+7.245%
2024-07-05	47.590	48.5700	47.4800	48.330	+0.687%	597,909	+4.138%
2024-07-03	48.030	48.4900	47.8400	48.000	-0.062%	452,074	+4.854%
2024-07-02	47.550	48.1300	47.1600	48.030	+1.137%	957,074	+4.789%
2024-07-01	47.970	48.0200	46.8400	47.490	-1.001%	1,031,068	+5.980%
2024-06-28	46.140	48.2200	46.1400	47.970	+4.373%	2,665,723	+4.920%
2024-06-27	43.570	46.3200	43.4200	45.960	+5.777%	1,363,676	+9.508%
2024-06-26	43.100	44.0100	42.5800	43.450	+0.323%	889,215	+15.834%
2024-06-25	43.300	43.5917	42.7000	43.310	-0.023%	1,084,459	+16.209%
2024-06-24	44.200	44.6500	43.3000	43.320	-2.035%	2,352,040	+16.182%
2024-06-21	43.300	44.2700	43.0550	44.220	+2.054%	4,219,409	+13.817%
2024-06-20	43.280	43.6100	43.0200	43.330	0.000%	963,109	+16.155%
2024-06-18	43.590	43.5900	42.3800	43.330	-0.847%	1,107,163	+16.155%
2024-06-17	42.850	43.7400	42.2900	43.700	+2.055%	1,366,645	+15.172%
2024-06-14	43.050	43.1000	41.8400	42.820	+2.342%	1,838,441	+17.539%
2024-06-13	42.580	42.5800	41.4200	41.840	-1.599%	841,442	+20.292%
2024-06-12	43.900	44.4650	42.4900	42.520	-1.024%	1,130,331	+18.368%
2024-06-11	42.390	43.1800	41.8700	42.960	+0.609%	4,141,901	+17.155%
2024-06-10	42.270	43.0300	42.0800	42.700	+0.803%	1,263,217	+17.869%
2024-06-07	42.290	42.4100	41.8800	42.360	+0.213%	652,010	+18.815%
2024-06-06	42.990	43.1000	42.2600	42.270	-1.354%	548,519	+19.068%
2024-06-05	41.930	42.9200	41.5300	42.850	+3.253%	1,119,235	+17.456%
2024-06-04	42.200	42.3650	41.1300	41.500	-1.565%	1,024,621	+21.277%
2024-06-03	43.110	43.3100	41.6500	42.160	-1.862%	1,156,663	+19.379%
2024-05-31	43.540	43.9300	42.1450	42.960	-1.059%	1,303,391	+17.155%
2024-05-30	44.920	44.9200	42.9300	43.420	-3.124%	1,503,533	+15.914%
2024-05-29	45.190	45.8050	44.6400	44.820	-1.969%	712,951	+12.294%
2024-05-28	45.160	45.7700	44.8800	45.720	+1.442%	943,590	+10.083%
2024-05-24	44.540	45.6000	44.2700	45.070	+1.167%	1,179,203	+11.671%
2024-05-23	45.200	45.3400	44.1050	44.550	-0.602%	991,403	+12.974%
2024-05-22	43.850	45.5500	43.8500	44.820	+2.469%	1,872,223	+12.294%
2024-05-21	43.940	44.2700	43.4900	43.740	-0.929%	747,186	+15.066%
2024-05-20	43.130	44.2300	43.0100	44.150	+2.365%	1,057,382	+13.998%
2024-05-17	43.660	43.7539	43.0000	43.130	-0.828%	844,530	+16.694%
2024-05-16	44.610	44.7000	43.2400	43.490	-2.423%	951,038	+15.728%
2024-05-15	44.400	44.6700	44.1100	44.570	+1.781%	1,045,004	+12.923%
2024-05-14	44.250	44.5700	43.7350	43.790	-0.725%	938,474	+14.935%
2024-05-13	44.600	44.7199	43.7600	44.110	-0.899%	801,558	+14.101%
2024-05-10	45.170	45.4200	44.2800	44.510	-1.505%	897,932	+13.076%
2024-05-09	45.650	45.6900	44.7500	45.190	-0.986%	1,052,132	+11.374%
2024-05-08	44.770	45.9300	44.5400	45.640	+1.422%	1,473,248	+10.276%
2024-05-07	44.160	46.6500	43.2300	45.000	+0.919%	2,625,981	+11.844%
2024-05-06	43.680	44.7092	43.6400	44.590	+1.873%	2,091,006	+12.873%
2024-05-03	44.910	44.9400	43.6200	43.770	-0.950%	958,478	+14.987%
2024-05-02	43.840	44.2200	43.1200	44.190	+1.727%	696,974	+13.895%
2024-05-01	43.960	44.7600	43.2600	43.440	-0.709%	862,315	+15.861%
2024-04-30	44.510	44.8450	43.4500	43.750	-2.540%	956,809	+15.040%
2024-04-29	45.300	45.5800	44.4600	44.890	-0.971%	810,102	+12.119%
2024-04-26	45.430	45.8000	45.2000	45.330	+1.093%	600,601	+11.030%
2024-04-25	44.030	45.0200	43.8600	44.840	-0.067%	553,569	+12.244%
2024-04-24	45.170	45.6200	44.5800	44.870	+0.179%	640,097	+12.168%
2024-04-23	44.150	45.2000	44.1500	44.790	+1.726%	629,958	+12.369%
2024-04-22	43.790	44.3800	43.2100	44.030	+1.592%	733,974	+14.308%
2024-04-19	43.040	43.4100	42.6900	43.340	+0.371%	768,028	+16.128%
2024-04-18	43.740	43.8500	43.0000	43.180	-0.758%	731,162	+16.559%
2024-04-17	44.160	44.3300	43.2300	43.510	-1.024%	694,879	+15.675%
2024-04-16	42.770	45.2700	42.5700	43.960	+2.399%	1,727,133	+14.490%
2024-04-15	44.720	44.8700	42.7900	42.930	-3.571%	1,152,337	+17.237%
2024-04-12	45.190	45.3850	44.1400	44.520	-2.603%	617,405	+13.050%
2024-04-11	45.980	46.0950	45.2200	45.710	+0.307%	930,363	+10.107%
2024-04-10	45.650	46.3600	45.3800	45.570	-2.273%	871,716	+10.445%
2024-04-09	47.690	47.7000	46.4400	46.630	-1.832%	919,196	+7.935%
2024-04-08	48.120	48.1350	47.3100	47.500	-0.648%	831,097	+5.958%
2024-04-05	46.360	48.2400	46.3600	47.810	+2.311%	1,048,691	+5.271%
2024-04-04	47.000	47.9200	46.6100	46.730	+0.560%	1,188,669	+7.704%
2024-04-03	45.060	46.5625	44.7200	46.470	+2.020%	1,090,435	+8.306%
2024-04-02	45.990	46.3400	45.2800	45.550	-2.692%	1,030,568	+10.494%
2024-04-01	47.120	47.3300	46.1900	46.810	-0.763%	905,432	+7.520%
2024-03-28	47.200	48.5100	46.9785	47.170	-0.296%	1,285,899	+6.699%
2024-03-27	47.280	47.3100	46.4100	47.310	+1.306%	699,646	+6.383%
2024-03-26	47.900	47.9000	46.6600	46.700	-1.891%	1,019,892	+7.773%
2024-03-25	48.000	48.0500	47.5700	47.600	-0.771%	502,631	+5.735%
2024-03-22	49.210	49.2100	47.9000	47.970	-2.222%	740,143	+4.920%
2024-03-21	49.650	49.9200	49.0000	49.060	-0.264%	946,455	+2.589%
2024-03-20	49.020	49.7900	48.5600	49.190	+0.696%	780,573	+2.318%
2024-03-19	48.720	48.9000	47.2700	48.850	-0.610%	1,743,954	+3.030%
2024-03-18	49.100	49.6300	48.7500	49.150	+0.491%	898,488	+2.401%
2024-03-15	48.570	49.1500	48.3900	48.910	-0.326%	1,803,130	+2.903%
2024-03-14	49.920	49.9900	48.3850	49.070	-1.880%	1,128,866	+2.568%
2024-03-13	49.650	50.7800	48.7800	50.010	+0.928%	955,265	+0.640%
2024-03-12	49.530	49.9550	49.2200	49.550	-0.181%	811,442	+1.574%
2024-03-11	49.410	49.9300	48.5800	49.640	-0.341%	682,160	+1.390%
2024-03-08	50.500	51.0700	49.4122	49.810	-0.856%	733,654	+1.044%
2024-03-07	50.005	50.5900	49.4850	50.240	+0.944%	693,830	+0.179%
2024-03-06	49.900	50.5750	48.6200	49.770	+2.113%	1,083,409	+1.125%
2024-03-05	49.720	49.7200	48.1050	48.740	-3.466%	1,099,944	+3.262%
2024-03-04	51.310	52.8800	50.3550	50.490	-1.213%	1,343,828	-0.317%
2024-03-01	50.800	51.2450	50.0000	51.110	+0.610%	777,853	-1.526%
2024-02-29	50.740	51.2400	49.9900	50.800	+0.894%	1,051,316	-0.925%
2024-02-28	50.430	50.6600	49.9200	50.350	-1.119%	678,627	-0.040%
2024-02-27	50.850	51.2700	49.7750	50.920	+0.932%	1,663,874	-1.159%
2024-02-26	48.950	51.4900	48.7800	50.450	+2.938%	1,329,417	-0.238%
2024-02-23	49.210	49.5700	48.6600	49.010	-0.020%	1,090,714	+2.693%
2024-02-22	47.820	49.2600	47.8200	49.020	+4.099%	1,707,145	+2.672%
2024-02-21	46.280	47.3500	45.4500	47.090	-2.404%	1,560,014	+6.880%
2024-02-20	49.000	49.0900	47.9000	48.250	-2.506%	929,363	+4.311%
2024-02-16	49.750	49.7500	48.6600	49.490	-0.901%	888,577	+1.697%
2024-02-15	50.360	50.3600	49.5800	49.940	+0.040%	822,843	+0.781%
2024-02-14	49.140	50.4200	48.7600	49.920	+3.162%	1,258,810	+0.821%
2024-02-13	48.470	49.5300	47.7400	48.390	-3.143%	1,863,770	+4.009%
2024-02-12	51.690	51.8300	49.7000	49.960	-3.886%	1,448,521	+0.741%
2024-02-09	51.050	52.3000	50.8450	51.980	+2.545%	1,454,678	-3.174%
2024-02-08	48.270	51.2400	47.6300	50.690	+4.623%	2,539,634	-0.710%
2024-02-07	49.130	49.7000	48.1300	48.450	-0.309%	1,569,611	+3.880%
2024-02-06	50.140	50.6000	47.4119	48.600	+6.719%	5,146,654	+3.560%
2024-02-05	45.250	45.8600	44.7600	45.540	+0.286%	2,575,725	+10.518%
2024-02-02	45.460	45.8950	45.1500	45.410	-0.895%	1,021,815	+10.835%
2024-02-01	45.070	46.2700	44.9200	45.820	+2.094%	1,872,219	+9.843%
2024-01-31	45.680	46.1250	44.6600	44.880	-3.338%	1,278,332	+12.143%
2024-01-30	46.190	46.7400	45.9000	46.430	+0.891%	1,308,707	+8.400%
2024-01-29	45.240	46.1500	45.1100	46.020	+1.724%	1,178,346	+9.365%
2024-01-26	45.710	45.9100	45.0000	45.240	-0.615%	1,556,761	+11.251%
2024-01-25	45.970	46.4300	45.1700	45.520	+0.641%	2,884,276	+10.567%
2024-01-24	45.930	45.9500	45.1650	45.230	0.000%	1,115,289	+11.276%
2024-01-23	45.720	45.8050	44.5100	45.230	-0.484%	918,280	+11.276%

document.getElementById("jJ0yqH").onerror = function(){this.style.display='none';}; .dark-mode .HWqW99{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HWqW99{ color: #333333; background-color: white; border: 2px solid #333333; }VRNSVaronis Systems, Inc.stock NASDAQ

VRNS
Varonis Systems, Inc.
stock NASDAQ