Australia markets open in 3 hours 10 minutes

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.15+1.02 (+2.36%)
At close: 04:00PM EDT
44.15 0.00 (0.00%)
After hours: 04:16PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202443.1344.2343.0144.1544.151,128,409
17 May 202443.6643.7543.0043.1343.13850,700
16 May 202444.6144.7043.2443.4943.49962,900
15 May 202444.4044.6744.1144.5744.571,049,900
14 May 202444.2544.5743.7443.7943.79941,900
13 May 202444.6044.7243.7644.1144.11803,700
10 May 202445.1745.4244.2844.5144.51903,200
09 May 202445.6545.6944.7545.1945.191,057,100
08 May 202444.7745.9344.5445.6445.641,489,600
07 May 202444.1646.6543.2345.0045.002,650,900
06 May 202443.6844.7143.6444.5944.592,098,000
03 May 202444.9144.9443.6243.7743.77968,400
02 May 202443.8444.2243.1244.1944.19723,500
01 May 202443.9644.7643.2643.4443.44871,900
30 Apr 202444.5144.8543.4543.7543.75994,800
29 Apr 202445.3045.5844.4644.8944.89833,600
26 Apr 202445.4345.8045.2045.3345.33609,100
25 Apr 202444.0345.0243.8644.8444.84592,600
24 Apr 202445.1745.6244.5844.8744.87650,000
23 Apr 202444.1545.2044.1544.7944.79633,600
22 Apr 202443.7944.3843.2144.0344.03742,600
19 Apr 202443.0443.4142.6943.3443.34750,200
18 Apr 202443.7443.8543.0043.1843.18755,800
17 Apr 202444.1644.3343.2343.5143.51703,900
16 Apr 202442.7745.2742.5743.9643.961,729,700
15 Apr 202444.7244.8742.7942.9342.931,156,000
12 Apr 202445.1945.3844.1444.5244.52617,400
11 Apr 202445.9846.1045.2245.7145.71930,400
10 Apr 202445.6546.3645.3845.5745.57871,700
09 Apr 202447.6947.7046.4446.6346.63919,200
08 Apr 202448.1248.1347.3147.5047.50831,100
05 Apr 202446.3648.2446.3647.8147.811,048,700
04 Apr 202447.0047.9246.6146.7346.731,188,700
03 Apr 202445.0646.5644.7246.4746.471,090,400
02 Apr 202445.9946.3445.2845.5545.551,030,600
01 Apr 202447.1247.3346.1946.8146.81905,400
28 Mar 202447.2048.5146.9847.1747.171,285,900
27 Mar 202447.2847.3146.4147.3147.31699,600
26 Mar 202447.9047.9046.6646.7046.701,019,900
25 Mar 202448.0048.0547.5747.6047.60502,600
22 Mar 202449.2149.2147.9047.9747.97740,100
21 Mar 202449.6549.9249.0049.0649.06946,500
20 Mar 202449.0249.7948.5649.1949.19780,600
19 Mar 202448.7248.9047.2748.8548.851,744,000
18 Mar 202449.1049.6348.7549.1549.15898,500
15 Mar 202448.5749.1548.3948.9148.911,803,100
14 Mar 202449.9249.9948.3849.0749.071,128,900
13 Mar 202449.6550.7848.7850.0150.01955,300
12 Mar 202449.5349.9649.2249.5549.55811,400
11 Mar 202449.4149.9348.5849.6449.64682,200
08 Mar 202450.5051.0749.4149.8149.81733,600
07 Mar 202450.0150.5949.4950.2450.24693,800
06 Mar 202449.9050.5848.6249.7749.771,083,400
05 Mar 202449.7249.7248.1048.7448.741,099,900
04 Mar 202451.3152.8850.3550.4950.491,343,800
01 Mar 202450.8051.2450.0051.1151.11777,700
29 Feb 202450.7451.2449.9950.8050.801,051,300
28 Feb 202450.4350.6649.9250.3550.35678,600
27 Feb 202450.8551.2749.7850.9250.921,663,900
26 Feb 202448.9551.4948.7850.4550.451,329,400
23 Feb 202449.2149.5748.6649.0149.011,090,700
22 Feb 202447.8249.2647.8249.0249.021,707,100
21 Feb 202446.2847.3545.4547.0947.091,559,900
20 Feb 202449.0049.0947.9048.2548.25929,400
16 Feb 202449.7549.7548.6649.4949.49888,500
15 Feb 202450.3650.3649.5849.9449.94822,800
14 Feb 202449.1450.4248.7649.9249.921,258,800
13 Feb 202448.4749.5347.7448.3948.391,863,700
12 Feb 202451.6951.8349.7049.9649.961,448,300
09 Feb 202451.0552.3050.8551.9851.981,454,600
08 Feb 202448.2751.2447.6350.6950.692,539,500
07 Feb 202449.1349.7048.1348.4548.451,569,600
06 Feb 202450.1450.6047.4148.6048.605,146,500
05 Feb 202445.2545.8644.7645.5445.542,575,700
02 Feb 202445.4645.9045.1545.4145.411,021,800
01 Feb 202445.0746.2744.9245.8245.821,872,200
31 Jan 202445.6846.1344.6644.8844.881,278,300
30 Jan 202446.1946.7445.9046.4346.431,308,600
29 Jan 202445.2446.1545.1146.0246.021,178,300
26 Jan 202445.7145.9145.0045.2445.241,556,800
25 Jan 202445.9746.4345.1745.5245.522,884,300
24 Jan 202445.9345.9545.1745.2345.231,115,300
23 Jan 202445.7245.8144.5145.2345.23918,300
22 Jan 202445.6245.9445.0645.4545.451,448,400
19 Jan 202444.7544.9243.9444.6044.601,366,500
18 Jan 202445.1545.6643.9844.4144.411,181,000
17 Jan 202445.3945.6844.4445.3645.36791,500
16 Jan 202446.2646.6745.6745.9345.93977,000
12 Jan 202447.1447.2946.1546.5446.54746,800
11 Jan 202445.2746.7345.1546.6946.691,351,800
10 Jan 202445.0745.4644.4045.3945.391,062,000
09 Jan 202443.2245.1943.0944.7744.77979,800
08 Jan 202442.7843.9442.4043.7443.74983,400
05 Jan 202442.6042.9942.2642.5242.52883,300
04 Jan 202443.6343.9942.6042.7642.761,311,400
03 Jan 202444.2044.4942.8742.9942.99949,500
02 Jan 202444.6744.7843.4344.5244.521,211,800
29 Dec 202345.5745.7045.0045.2845.28692,300
28 Dec 202345.4045.8145.1245.6645.66416,400
27 Dec 202345.3545.5844.9045.4145.41610,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...