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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	33.26	33.44	33.44	33.48	33.07	732,808
December 23, 2025	34.18	33.23	33.23	34.28	32.63	1.76M
December 22, 2025	33.51	34.44	34.44	34.75	33.1	1.81M
December 19, 2025	33.29	33.42	33.42	34.05	32.89	7.49M
December 18, 2025	33.25	33.27	33.27	33.86	32.71	2.41M
December 17, 2025	33.11	32.66	32.66	33.29	32.38	2.27M
December 16, 2025	33.02	33.16	33.16	33.38	32.4	1.97M
December 15, 2025	33.82	33	33	33.97	32.6	2.9M
December 12, 2025	33.29	33.79	33.79	34.05	33.1	2.62M
December 11, 2025	33.14	33.22	33.22	33.63	32.75	1.78M
December 10, 2025	32.26	33.14	33.14	33.55	32.26	2.04M
December 09, 2025	31.48	32.47	32.47	32.56	31.46	2.3M
December 08, 2025	30.63	31.53	31.53	31.88	30.3	2.63M
December 05, 2025	31.11	30.2	30.2	31.3	30.02	3.16M
December 04, 2025	31.39	31.11	31.11	31.77	31.08	2.11M
December 03, 2025	31.89	31.52	31.52	32.16	31.25	3.02M
December 02, 2025	32.51	31.93	31.93	32.87	31.88	1.98M
December 01, 2025	32.47	32.26	32.26	33.22	32.19	1.69M
November 28, 2025	32.74	33.07	33.07	33.39	32.66	913,306
November 26, 2025	32.54	32.35	32.35	32.84	32.15	1.31M
November 25, 2025	31.57	32.47	32.47	32.63	31.55	1.06M
November 24, 2025	31.37	31.47	31.47	31.66	30.82	1.45M
November 21, 2025	31.2	31.35	31.35	31.47	30.34	2.03M
November 20, 2025	32.6	31.39	31.39	32.88	31.34	1.77M
November 19, 2025	32.72	32.14	32.14	32.93	32	1.74M
November 18, 2025	32.91	32.94	32.94	33.38	32.45	1.33M
November 17, 2025	33.56	33.17	33.17	33.93	32.87	1.3M
November 14, 2025	33.34	33.69	33.69	34.06	32.81	2.23M
November 13, 2025	34.92	34.32	34.32	35.45	34.21	1.89M
November 12, 2025	35.96	35.53	35.53	36.34	35.4	1.45M
November 11, 2025	34.57	35.77	35.77	35.9	34.38	1.8M
November 10, 2025	34.36	34.44	34.44	34.86	33.72	1.34M
November 07, 2025	33.97	34.14	34.14	34.24	33.07	1.54M
November 06, 2025	34.88	34.11	34.11	35.12	33.58	1.97M
November 05, 2025	35.39	35	35	35.66	34.88	2.32M
November 04, 2025	35.68	35.35	35.35	36.28	34.77	3.04M
November 03, 2025	35.11	36.07	36.07	36.47	34.6	4.49M
October 31, 2025	35	35.23	35.23	35.35	33.61	5.73M
October 30, 2025	32.45	35	35	35.81	32.27	9.4M
October 29, 2025	39.64	32.34	32.34	40.41	32.02	29.37M
October 28, 2025	62.85	63	63	63.8	62.21	3.78M
October 27, 2025	62.7	62.68	62.68	63.8	62.21	1.74M
October 24, 2025	62.96	62.3	62.3	63.18	61.11	1.13M
October 23, 2025	61.15	62.32	62.32	62.98	60.97	883,423
October 22, 2025	60.35	61.24	61.24	61.97	60.25	1.34M
October 21, 2025	62.14	60.98	60.98	62.23	60.98	943,629
October 20, 2025	60.9	62.23	62.23	62.53	60.84	796,900
October 17, 2025	60.13	60.38	60.38	61	59.55	679,000
October 16, 2025	61	60.29	60.29	61.92	60.05	857,603
October 15, 2025	61.6	60.56	60.56	62.15	60.43	775,600
October 14, 2025	61.26	61.15	61.15	61.49	60.03	1.33M
October 13, 2025	62.36	62.42	62.42	63.11	61.44	671,800
October 10, 2025	63.04	61.46	61.46	63.9	60.99	1.13M
October 09, 2025	63.1	63.2	63.2	63.68	61.84	1.02M
October 08, 2025	60.22	63.31	63.31	63.42	60.16	1.55M
October 07, 2025	61.56	59.98	59.98	62.11	59.81	2.96M
October 06, 2025	59.85	60.73	60.73	61.03	59.39	1.3M
October 03, 2025	59.56	59.33	59.33	59.86	58.61	817,944
October 02, 2025	58.02	59.46	59.46	59.5	57.58	976,340
October 01, 2025	57.32	57.82	57.82	58.42	56.82	1.27M

Varonis Systems, Inc. (VRNS) NASDAQ