Varonis Systems, Inc. - VRNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	57.33	58.41	58.41	58.56	57.26	1.35M
August 14, 2025	57.86	56.95	56.95	58.26	56.82	1M
August 13, 2025	57	58.1	58.1	58.1	56.5	1.16M
August 12, 2025	54.34	56.84	56.84	56.99	53.93	2.02M
August 11, 2025	54.33	54.39	54.39	55.62	54.1	1.74M
August 08, 2025	54.42	52.79	52.79	54.68	52.64	1.13M
August 07, 2025	55.92	54.36	54.36	55.92	53.27	1.41M
August 06, 2025	55.16	55.72	55.72	55.76	54.71	1.07M
August 05, 2025	56.44	55.09	55.09	56.84	55.01	1.15M
August 04, 2025	55.02	56.48	56.48	56.56	54.59	1.66M
August 01, 2025	54.98	54.73	54.73	55.37	53.78	2.07M
July 31, 2025	57.32	55.83	55.83	58.41	55.81	2.6M
July 30, 2025	57.81	57.11	57.11	57.81	52.77	3.26M
July 29, 2025	54.56	54.23	54.23	55.16	54.1	2.33M
July 28, 2025	54.69	54.41	54.41	55.54	53.76	2.07M
July 25, 2025	53.65	54.69	54.69	55.27	53.22	2.48M
July 24, 2025	52.77	53.38	53.38	53.59	52.16	2.31M
July 23, 2025	52.07	51.81	51.81	52.19	51	828,400
July 22, 2025	52.46	51.94	51.94	52.97	51.86	1.37M
July 21, 2025	51.31	52.13	52.13	52.99	51.27	1.46M
July 18, 2025	50.83	51.3	51.3	51.61	50.44	1.17M
July 17, 2025	50.38	50.57	50.57	51.4	50.14	1.38M
July 16, 2025	50.5	50.3	50.3	50.72	49.81	1.29M
July 15, 2025	50.56	50.34	50.34	50.88	50.09	1.05M
July 14, 2025	49.53	50.44	50.44	50.96	49.43	1.45M
July 11, 2025	51.35	49.58	49.58	51.4	49.18	1.68M
July 10, 2025	53.7	51.41	51.41	53.9	51.37	2.08M
July 09, 2025	51.18	53.57	53.57	53.63	51.08	2.23M
July 08, 2025	51.12	51.18	51.18	51.23	49.9	1.38M
July 07, 2025	50.94	51.1	51.1	51.33	50.64	1.39M
July 03, 2025	50.23	51.15	51.15	51.45	50.12	1.07M
July 02, 2025	49.99	50.05	50.05	50.06	49.43	996,100
July 01, 2025	50.72	50.03	50.03	51.34	49.46	1.9M
June 30, 2025	50.62	50.75	50.75	51.15	50.62	1.47M
June 27, 2025	51	50.26	50.26	51.05	50.03	1.66M
June 26, 2025	50.4	50.93	50.93	51	49.83	880,700
June 25, 2025	50.11	50.15	50.15	50.67	49.68	830,100
June 24, 2025	49.73	50.11	50.11	50.32	49.47	1.14M
June 23, 2025	49.15	49.44	49.44	49.59	48.5	1.68M
June 20, 2025	50.27	48.98	48.98	50.35	48.57	1.96M
June 18, 2025	49.56	49.71	49.71	50.1	49.49	1.04M
June 17, 2025	49.21	49.68	49.68	49.99	48.77	850,416
June 16, 2025	49.16	49.45	49.45	49.87	48.92	909,755
June 13, 2025	48.92	49.02	49.02	49.68	48.66	1.2M
June 12, 2025	49.92	49.3	49.3	50.64	49.18	1.61M
June 11, 2025	50.36	50.23	50.23	50.62	49.79	1.42M
June 10, 2025	50.77	50.48	50.48	51.25	50.2	1.84M
June 09, 2025	50.57	50.65	50.65	51.27	50.46	1.39M
June 06, 2025	50.41	50.64	50.64	50.71	49.92	966,272
June 05, 2025	50	50.14	50.14	50.68	49.88	1.04M
June 04, 2025	50	49.96	49.96	50.62	49.44	1.54M
June 03, 2025	49.27	49.78	49.78	49.84	49	1.27M
June 02, 2025	47.81	49.29	49.29	49.64	47.77	2.13M
May 30, 2025	47.41	47.68	47.68	47.98	46.68	1.32M
May 29, 2025	47.22	47.25	47.25	47.3	46.66	788,742
May 28, 2025	47.3	47.19	47.19	47.51	47.04	933,606
May 27, 2025	47.1	47.53	47.53	47.64	46.98	1.38M
May 23, 2025	46.37	46.82	46.82	46.98	46.05	705,406
May 22, 2025	46.33	46.76	46.76	46.96	46.18	1.19M
May 21, 2025	46.04	46.31	46.31	46.95	45.9	1.03M

Varonis Systems, Inc. (VRNS) NASDAQ