Varonis Systems, Inc. (VRNS) NASDAQ

22.53

+0.79(+3.63%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	21.6	22.53	22.53	22.59	20.86	1.33M
April 01, 2026	21.64	21.74	21.74	21.82	20.76	1.51M
March 31, 2026	21.54	21.47	21.47	21.93	21.09	1.77M
March 30, 2026	21.34	21.17	21.17	21.72	21.01	2.46M
March 27, 2026	21.39	21.21	21.21	21.5	20.47	2.91M
March 26, 2026	21.18	21.83	21.83	22.46	21.12	1.73M
March 25, 2026	22.5	21.39	21.39	22.79	21.38	3.15M
March 24, 2026	23.49	22.01	22.01	23.49	21.57	2.08M
March 23, 2026	23.64	23.72	23.72	24.45	23.32	1.43M
March 20, 2026	23.71	23.72	23.72	24.06	23	5.72M
March 19, 2026	24.48	24.02	24.02	25.1	23.49	1.9M
March 18, 2026	24	24.48	24.48	24.81	23.71	1.89M
March 17, 2026	24.4	24.29	24.29	25.45	23.98	1.73M
March 16, 2026	24.32	24.12	24.12	24.62	23.73	2.42M
March 13, 2026	24.15	24.69	24.69	24.76	23.86	1.47M
March 12, 2026	23.81	24.18	24.18	24.8	23.62	1.66M
March 11, 2026	24.07	24.09	24.09	24.65	23.76	1.9M
March 10, 2026	24.34	23.95	23.95	24.4	23.03	1.53M
March 09, 2026	24.02	24.34	24.34	24.6	23.43	1.35M
March 06, 2026	23.41	24.39	24.39	24.58	23.36	2.03M
March 05, 2026	23.29	23.83	23.83	24.43	23.21	2.54M
March 04, 2026	23.29	23.49	23.49	24.01	22.94	1.68M
March 03, 2026	22.99	23.55	23.55	23.86	22.04	2.25M
March 02, 2026	22.6	23.08	23.08	23.6	22.59	1.96M
February 27, 2026	22.3	23.1	23.1	23.11	21.69	1.99M
February 26, 2026	22.63	23.09	23.09	23.89	22.55	2.67M
February 25, 2026	21.94	22.72	22.72	22.94	21.1	2.27M
February 24, 2026	21.12	21.71	21.71	21.92	20.61	4.04M
February 23, 2026	23.18	21.08	21.08	23.47	20.89	4.02M
February 20, 2026	25.4	23.69	0	26.11	23.56	3.01M
February 19, 2026	25.72	25.66	0	25.78	25.2	1.77M
February 18, 2026	25.46	25.7	0	25.93	24.96	2.14M
February 17, 2026	25.24	25.32	0	25.83	24.5	4.11M
February 13, 2026	25.58	25.36	0	26.35	25.08	2.89M
February 12, 2026	26.17	25.15	0	26.69	23.87	3.83M
February 11, 2026	27.8	26.29	0	28.26	25.21	4.66M
February 10, 2026	25.65	26.26	0	26.84	25.49	4.13M
February 09, 2026	22.87	25.61	0	25.73	22.35	8.13M
February 06, 2026	22.54	22.65	0	22.94	21.9	5.29M
February 05, 2026	23.92	22.21	0	24	21.53	9.43M
February 04, 2026	23.17	23.67	0	24.5	20.06	19.82M
February 03, 2026	28.82	26.53	0	28.82	25.03	10.38M
February 02, 2026	30.09	29.25	0	30.25	29.19	3.68M
January 30, 2026	30.61	29.84	0	31.38	29.75	3.23M
January 29, 2026	32.1	30.57	0	32.47	29.87	5.42M
January 28, 2026	34.38	33.41	0	34.52	33.33	2.44M
January 27, 2026	35.84	34.21	0	36.34	33.92	2.69M
January 26, 2026	34.67	35.64	0	35.64	34.67	2.43M
January 23, 2026	34.9	34.95	0	35.3	34.66	1.73M
January 22, 2026	33.2	34.79	0	34.89	33.15	2.01M
January 21, 2026	32.65	32.9	0	33.41	32.31	2.11M
January 20, 2026	33	32.58	0	33.36	32.14	1.69M
January 16, 2026	33.96	33.52	0	34.18	32.75	1.75M
January 15, 2026	34.92	33.96	0	35.24	33.8	2.12M
January 14, 2026	34.45	34.84	0	35.33	34.28	2.18M
January 13, 2026	35.26	34.61	0	35.55	34.06	2.26M
January 12, 2026	35.14	35.26	0	35.64	34.6	1.24M
January 09, 2026	35.8	35.25	0	35.89	34.95	1.09M
January 08, 2026	35.37	35.75	0	35.87	34.32	2.74M
January 07, 2026	33.43	35.44	0	36.52	33.38	3.96M