Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

43.08

+1.19

(+2.84%)

At close: 04:00PM EST

43.19

+0.11

(+0.26%)

After hours:

06:43PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	41.80	43.38	41.29	43.08	43.08	2,145,900
30 Nov 2023	41.50	41.96	40.48	41.89	41.89	2,401,900
29 Nov 2023	40.84	41.49	40.84	41.47	41.47	2,564,800
28 Nov 2023	40.24	40.64	40.10	40.28	40.28	1,027,100
27 Nov 2023	39.67	40.64	39.67	40.35	40.35	1,644,500
24 Nov 2023	39.72	40.00	39.56	39.97	39.97	431,200
22 Nov 2023	39.73	40.08	39.31	39.54	39.54	885,100
21 Nov 2023	38.85	39.53	38.62	39.49	39.49	1,318,100
20 Nov 2023	38.68	39.49	38.46	39.21	39.21	1,771,500
17 Nov 2023	37.77	38.92	36.87	38.66	38.66	1,426,700
16 Nov 2023	38.00	38.12	37.49	37.87	37.87	1,277,400
15 Nov 2023	38.00	38.47	37.72	38.05	38.05	1,361,500
14 Nov 2023	37.09	37.94	36.67	37.93	37.93	1,464,100
13 Nov 2023	35.23	35.94	34.95	35.88	35.88	756,900
10 Nov 2023	35.36	35.86	35.11	35.56	35.56	1,250,400
09 Nov 2023	35.56	35.83	35.08	35.31	35.31	1,025,800
08 Nov 2023	35.26	35.38	34.66	35.36	35.36	1,315,700
07 Nov 2023	34.38	35.44	34.17	35.26	35.26	1,555,600
06 Nov 2023	34.26	34.46	33.54	33.97	33.97	1,036,800
03 Nov 2023	33.50	34.64	33.23	34.39	34.39	1,342,900
02 Nov 2023	33.00	33.50	32.26	33.34	33.34	1,429,200
01 Nov 2023	33.64	34.06	33.14	33.57	33.57	1,181,800
31 Oct 2023	32.98	34.61	31.56	33.64	33.64	3,188,100
30 Oct 2023	31.76	31.88	31.03	31.50	31.50	1,553,700
27 Oct 2023	31.63	31.64	31.14	31.51	31.51	1,218,500
26 Oct 2023	31.46	31.83	30.89	31.09	31.09	865,100
25 Oct 2023	32.43	32.66	31.16	31.38	31.38	998,600
24 Oct 2023	32.34	32.70	32.01	32.54	32.54	725,200
23 Oct 2023	32.03	32.23	31.39	31.88	31.88	877,700
20 Oct 2023	33.00	33.00	31.81	32.22	32.22	1,150,800
19 Oct 2023	33.17	33.53	32.72	33.00	33.00	791,800
18 Oct 2023	33.80	34.17	32.90	33.03	33.03	1,203,500
17 Oct 2023	32.68	33.96	32.63	33.85	33.85	2,043,400
16 Oct 2023	32.03	33.04	32.00	32.63	32.63	2,342,400
13 Oct 2023	31.09	31.09	30.07	30.58	30.58	1,179,000
12 Oct 2023	30.46	30.51	29.75	30.04	30.04	637,100
11 Oct 2023	30.44	30.66	30.13	30.43	30.43	503,800
10 Oct 2023	30.56	30.96	30.30	30.32	30.32	742,000
09 Oct 2023	30.55	30.89	30.10	30.76	30.76	505,700
06 Oct 2023	29.65	30.97	29.65	30.95	30.95	579,600
05 Oct 2023	29.92	30.15	29.60	29.95	29.95	665,800
04 Oct 2023	29.92	30.46	29.91	30.00	30.00	396,500
03 Oct 2023	30.00	30.25	29.47	29.82	29.82	480,900
02 Oct 2023	30.43	30.60	30.15	30.35	30.35	571,000
29 Sept 2023	30.82	31.06	30.48	30.54	30.54	607,000
28 Sept 2023	30.02	30.66	29.81	30.50	30.50	605,100
27 Sept 2023	29.94	30.45	29.91	30.18	30.18	497,500
26 Sept 2023	30.12	30.45	29.63	29.90	29.90	497,400
25 Sept 2023	30.32	30.77	30.23	30.34	30.34	626,900
22 Sept 2023	30.56	30.93	30.45	30.54	30.54	592,900
21 Sept 2023	31.56	31.56	30.25	30.40	30.40	643,900
20 Sept 2023	31.48	32.28	31.26	31.61	31.61	660,500
19 Sept 2023	31.44	31.57	30.90	31.40	31.40	441,400
18 Sept 2023	30.79	31.78	30.66	31.56	31.56	504,400
15 Sept 2023	31.46	31.46	30.78	30.85	30.85	1,871,400
14 Sept 2023	31.25	31.70	31.16	31.58	31.58	698,500
13 Sept 2023	31.07	31.18	30.82	31.09	31.09	624,900
12 Sept 2023	31.19	31.46	30.99	31.08	31.08	416,400
11 Sept 2023	30.76	31.72	30.76	31.57	31.57	635,800
08 Sept 2023	30.99	31.11	30.34	30.56	30.56	686,900
07 Sept 2023	31.32	31.41	30.99	30.99	30.99	581,800
06 Sept 2023	32.02	32.08	31.49	31.64	31.64	683,200
05 Sept 2023	31.88	32.38	31.72	32.07	32.07	820,200
01 Sept 2023	32.03	32.50	32.00	32.24	32.24	863,500
31 Aug 2023	32.00	32.64	31.91	31.93	31.93	1,124,800
30 Aug 2023	31.51	31.90	31.46	31.86	31.86	662,400
29 Aug 2023	31.18	31.88	30.94	31.65	31.65	696,600
28 Aug 2023	31.00	31.58	30.78	31.27	31.27	840,200
25 Aug 2023	29.74	31.13	29.67	30.94	30.94	1,247,600
24 Aug 2023	30.14	30.26	29.65	29.66	29.66	421,400
23 Aug 2023	29.68	30.47	29.50	30.23	30.23	502,200
22 Aug 2023	29.81	29.86	29.45	29.68	29.68	443,900
21 Aug 2023	29.87	30.17	29.56	29.73	29.73	385,200
18 Aug 2023	29.25	29.95	29.25	29.77	29.77	499,400
17 Aug 2023	30.32	30.32	29.50	29.69	29.69	704,700
16 Aug 2023	30.39	30.72	30.25	30.31	30.31	608,500
15 Aug 2023	30.34	31.08	30.34	30.59	30.59	720,400
14 Aug 2023	30.39	30.76	30.26	30.60	30.60	926,800
11 Aug 2023	30.73	30.90	30.47	30.57	30.57	602,000
10 Aug 2023	30.76	31.16	30.36	30.88	30.88	1,068,700
09 Aug 2023	30.73	31.15	30.43	30.53	30.53	1,019,500
08 Aug 2023	30.06	30.85	29.41	30.79	30.79	1,068,600
07 Aug 2023	29.79	30.40	29.10	30.40	30.40	729,900
04 Aug 2023	30.14	30.67	29.65	29.79	29.79	926,600
03 Aug 2023	30.55	30.98	29.85	30.26	30.26	1,044,300
02 Aug 2023	31.59	31.77	30.39	30.55	30.55	1,655,700
01 Aug 2023	32.52	32.55	29.80	31.91	31.91	3,605,300
31 July 2023	28.15	28.85	28.15	28.70	28.70	1,243,100
28 July 2023	28.28	28.33	27.37	28.03	28.03	911,600
27 July 2023	27.81	28.48	27.42	28.00	28.00	2,283,000
26 July 2023	26.85	27.51	26.83	27.42	27.42	634,400
25 July 2023	26.30	27.14	26.30	26.91	26.91	615,600
24 July 2023	26.41	26.52	25.97	26.35	26.35	325,100
21 July 2023	26.64	26.91	26.37	26.41	26.41	639,500
20 July 2023	26.64	26.81	26.32	26.37	26.37	651,200
19 July 2023	27.00	27.77	26.67	26.88	26.88	633,500
18 July 2023	26.34	26.88	26.22	26.80	26.80	530,100
17 July 2023	26.38	26.97	26.24	26.39	26.39	601,200
14 July 2023	26.76	26.86	26.27	26.32	26.32	420,100
13 July 2023	26.13	26.85	26.09	26.79	26.79	681,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,355.11+1,159.74(+1.99%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Varonis Systems, Inc. (VRNS)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,355.11
+1,159.74(+1.99%)