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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	59.83	59.3	59.3	60.02	58.9	724,253
September 26, 2025	58.57	59.54	59.54	59.82	57.99	937,027
September 25, 2025	57.75	58.61	58.61	59.03	57.47	1.17M
September 24, 2025	58.86	58.11	58.11	60.31	58.07	1.36M
September 23, 2025	60	58.3	58.3	60.06	58.08	1.42M
September 22, 2025	58.02	59.83	59.83	59.86	57.56	1.44M
September 19, 2025	57.47	58.06	58.06	58.08	57.08	3.41M
September 18, 2025	57.47	57.49	57.49	58.06	57.07	1.74M
September 17, 2025	57.17	56.96	56.96	58.14	56.54	1.62M
September 16, 2025	56.4	57.16	57.16	57.47	56.03	1.91M
September 15, 2025	56.37	56.19	56.19	56.93	55.87	1.25M
September 12, 2025	57.27	56.2	56.2	57.57	56.04	748,600
September 11, 2025	56.45	57.19	57.19	57.31	56.04	764,520
September 10, 2025	57.5	56.32	56.32	57.87	55.8	954,700
September 09, 2025	57.57	57.36	57.36	57.76	56.68	847,635
September 08, 2025	56.03	57.57	57.57	57.71	56	1.74M
September 05, 2025	55.69	56.03	56.03	56.54	55.29	952,800
September 04, 2025	55.31	55.73	55.73	55.81	54.24	1.59M
September 03, 2025	56.61	55.43	55.43	56.7	54.33	1.98M
September 02, 2025	58.11	56.84	56.84	58.54	56.07	1.92M
August 29, 2025	59.21	59.02	59.02	59.72	58.66	1.03M
August 28, 2025	58.49	59.16	59.16	59.59	58.45	902,700
August 27, 2025	57.6	58.49	58.49	58.6	57.6	1.36M
August 26, 2025	58.61	57.39	57.39	59.06	57.35	2.15M
August 25, 2025	59.04	57.96	57.96	59.37	57.9	900,415
August 22, 2025	58.64	59.11	59.11	59.58	58.43	1.23M
August 21, 2025	58.34	58.52	58.52	58.67	57.74	1.04M
August 20, 2025	58.46	58.27	58.27	58.75	57.13	1.66M
August 19, 2025	58.67	58.21	58.21	58.79	57.65	1.79M
August 18, 2025	58.69	58.49	58.49	58.88	57.61	1.27M
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

Varonis Systems, Inc. (VRNS) NASDAQ