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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	46.23	46.53	46.53	46.74	45.98	829,900
May 19, 2025	45.98	46.33	46.33	46.59	45.81	1.69M
May 16, 2025	45.67	46.32	46.32	46.73	45.53	1.39M
May 15, 2025	45.73	45.7	45.7	46.2	45.43	1.44M
May 14, 2025	46.02	45.72	45.72	46.16	45.44	955,100
May 13, 2025	45.83	45.88	45.88	45.94	44.95	1.61M
May 12, 2025	46.07	45.84	45.84	46.49	45.56	1.46M
May 09, 2025	45.48	45.3	45.33	45.69	44.97	1.33M
May 08, 2025	45.4	45.48	45.48	45.84	44.79	1.22M
May 07, 2025	45.88	45.28	45.28	46.57	44.7	3.21M
May 06, 2025	43.23	44.27	44.27	44.67	43.07	2.29M
May 05, 2025	42.84	43.85	43.85	44.48	42.75	1.57M
May 02, 2025	43.17	43.01	43.01	43.5	42.94	734,606
May 01, 2025	43.38	42.71	42.71	43.39	42.67	642,499
April 30, 2025	42.16	42.84	42.84	42.98	41.73	1.01M
April 29, 2025	42.21	42.82	42.82	43.02	42.15	854,084
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

Varonis Systems, Inc. (VRNS) NASDAQ