Varonis Systems, Inc. (VRNS) NASDAQ

42.38

+0.17(+0.40%)

Updated at April 29 10:29AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	42.21	42.21	42.21	42.69	41.8	696,481
April 25, 2025	41.52	42.28	42.28	42.33	41.18	1.07M
April 24, 2025	41.67	41.65	41.65	42.01	41.3	1.43M
April 23, 2025	41.36	41.29	41.29	42.21	40.68	1.12M
April 22, 2025	39.91	40.35	40.35	40.62	39.8	1.18M
April 21, 2025	40.11	39.42	39.42	40.23	38.93	769,138
April 17, 2025	40.69	40.39	40.39	40.98	40.02	819,631
April 16, 2025	41.34	40.83	40.83	41.97	40.3	1.04M
April 15, 2025	41.65	41.68	41.64	42.13	41.41	706,363
April 14, 2025	42.09	41.66	41.66	42.12	40.89	1.02M
April 11, 2025	41.19	41.3	41.3	41.96	40.27	1.2M
April 10, 2025	40.65	41.14	41.14	41.39	39.63	1.58M
April 09, 2025	37.56	41.37	41.37	42.37	37.08	3.88M
April 08, 2025	39.08	37.96	37.96	40.03	37.59	2.84M
April 07, 2025	37.05	38.03	38.03	39.71	36.53	2.35M
April 04, 2025	39.57	38.36	38.36	39.88	37.81	2.29M
April 03, 2025	40.05	40.48	40.48	41.05	39.99	1.43M
April 02, 2025	40.28	41.56	41.56	41.9	40.19	1.5M
April 01, 2025	40.38	40.9	40.9	41.16	39.98	941,738
March 31, 2025	41.13	40.45	40.45	41.25	39.72	1.52M
March 28, 2025	42.42	41.64	41.64	42.74	41.23	1.06M
March 27, 2025	41.73	41.69	41.69	41.86	41.34	746,550
March 26, 2025	42.04	41.69	41.69	42.34	41.49	1.45M
March 25, 2025	41.54	42.04	42.04	42.17	41.54	1.84M
March 24, 2025	41.48	41.38	41.38	41.65	41.15	1.21M
March 21, 2025	41.27	41	41	41.45	40.64	2.4M
March 20, 2025	41.81	41.54	41.54	42.3	41.41	928,590
March 19, 2025	41.54	42.26	42.26	42.94	41.31	1.34M
March 18, 2025	41.47	41.51	41.51	41.71	40.86	1.61M
March 17, 2025	40.03	41.45	41.45	41.83	39.89	1.24M
March 14, 2025	39.57	40.01	40.01	40.22	39.42	1.35M
March 13, 2025	39.65	39.16	39.16	39.76	39.1	1.28M
March 12, 2025	40.03	39.94	39.94	40.27	39.44	1.19M
March 11, 2025	39.93	39.73	39.73	40.38	39.49	2.23M
March 10, 2025	40.31	40.01	40.01	40.53	39.64	2.42M
March 07, 2025	40.85	40.74	40.74	41.51	40.35	2.02M
March 06, 2025	41.43	41.16	41.16	42.2	40.86	1.02M
March 05, 2025	41.07	41.91	41.91	42.05	40.91	1.63M
March 04, 2025	41.11	41.6	41.6	42.27	40.99	1.52M
March 03, 2025	42.97	41.59	41.59	43.02	41.23	1.68M
February 28, 2025	42.5	42.97	42.97	43.4	42.11	1.16M
February 27, 2025	42.88	42.5	42.5	42.98	42.09	843,767
February 26, 2025	43.09	42.81	42.81	43.43	42.73	740,013
February 25, 2025	42.72	42.86	42.86	42.99	42.17	1.08M
February 24, 2025	43.1	42.9	42.9	43.19	41.77	1.59M
February 21, 2025	43.35	42.97	42.97	43.4	42.63	1.12M
February 20, 2025	43.46	43.09	43.09	43.67	42.54	1.17M
February 19, 2025	43.56	43.55	43.55	44	43.26	1.59M
February 18, 2025	44.18	44.22	44.22	44.55	43.63	1.4M
February 14, 2025	43.81	44.1	44.1	44.32	43.42	1.07M
February 13, 2025	43.5	43.72	43.72	43.86	42.67	1.21M
February 12, 2025	42.03	43.17	43.17	43.67	42.03	1.81M
February 11, 2025	42.8	42.7	42.7	43.36	41.79	1.89M
February 10, 2025	41.75	43.02	43.02	43.08	41.39	2.67M
February 07, 2025	40.25	40.59	40.59	41.34	39.62	2.5M
February 06, 2025	43.16	40.01	40.01	43.3	40	3.76M
February 05, 2025	43.21	43.37	43.37	44.86	41.07	8.38M
February 04, 2025	45.91	46.84	46.84	47	45.46	3.2M
February 03, 2025	44.53	45.9	45.9	46.4	44.2	3.17M
January 31, 2025	45.19	45.36	45.36	45.8	44.9	2.14M