VRNS - Varonis Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201964.2863.5663.2363.4663.466,882
Oct 17, 201964.2864.7963.6863.9763.97134,400
Oct 16, 201963.6464.1261.9864.0264.02205,800
Oct 15, 201963.9864.4663.2663.9563.95258,700
Oct 14, 201963.0663.9662.9363.6863.68278,300
Oct 11, 201963.8464.7163.1263.4263.42160,300
Oct 10, 201963.5863.8761.2263.1563.15500,700
Oct 09, 201961.7962.9961.7562.4762.47203,500
Oct 08, 201960.3961.4559.5860.7260.72199,500
Oct 07, 201960.3361.1360.0460.6360.63231,600
Oct 04, 201960.8461.6358.7360.9360.93147,200
Oct 03, 201958.6960.5457.7160.3860.38179,700
Oct 02, 201958.4961.9857.7658.7858.78215,400
Oct 01, 201960.1561.1158.1858.8758.87253,400
Sep 30, 201959.9060.3458.8959.7859.78258,800
Sep 27, 201962.2562.3358.9559.6859.68380,700
Sep 26, 201962.6663.3561.5062.0162.01321,500
Sep 25, 201961.7062.8860.3162.6962.69373,500
Sep 24, 201963.4064.0061.5161.8961.89227,500
Sep 23, 201963.1163.8362.6863.3463.34162,700
Sep 20, 201962.5863.6162.1463.3963.39322,400
Sep 19, 201962.6363.4761.4562.5962.59202,900
Sep 18, 201962.0062.9061.2062.3362.33391,500
Sep 17, 201962.4562.8861.1662.0362.03285,300
Sep 16, 201961.0663.3260.3262.1962.19298,100
Sep 13, 201961.1261.5260.1061.4561.45393,900
Sep 12, 201962.7163.3960.8260.9560.95446,500
Sep 11, 201964.2964.6862.4062.7062.70503,600
Sep 10, 201965.7666.0963.2664.1564.15480,100
Sep 09, 201968.4268.4265.5665.9965.99403,500
Sep 06, 201970.1970.4068.2668.4568.45217,200
Sep 05, 201969.6070.6868.5970.0670.06201,300
Sep 04, 201968.8269.7268.1069.0169.01177,600
Sep 03, 201968.0569.1567.8868.4268.42216,800
Aug 30, 201968.9168.9167.2968.3268.32235,400
Aug 29, 201967.2668.5666.0168.4368.43208,100
Aug 28, 201967.3967.5065.5066.3666.36224,300
Aug 27, 201970.0770.9067.1867.4767.47274,500
Aug 26, 201970.4970.4968.3669.5769.57186,700
Aug 23, 201970.3471.4869.1569.7369.73278,900
Aug 22, 201970.3270.9168.9870.5170.51147,400
Aug 21, 201969.8871.0969.4370.2870.28183,300
Aug 20, 201969.5969.5968.5169.0269.02153,800
Aug 19, 201970.0870.5668.6869.6769.67268,800
Aug 16, 201968.8969.8268.1069.0369.03268,500
Aug 15, 201969.5469.5468.0068.1768.17225,300
Aug 14, 201970.6471.0569.0369.2069.20240,600
Aug 13, 201970.1571.6569.1971.4571.45289,900
Aug 12, 201969.8870.3568.4770.2570.25335,400
Aug 09, 201969.9870.3669.3970.0470.04244,500
Aug 08, 201968.6671.1168.6670.0770.07298,400
Aug 07, 201967.0068.6466.2368.0468.04399,700
Aug 06, 201969.0469.9067.1867.8267.82495,800
Aug 05, 201969.5069.5066.8068.5268.52444,000
Aug 02, 201972.1572.1570.4671.1271.12325,700
Aug 01, 201972.2474.5172.0472.6272.62420,500
Jul 31, 201970.6873.3669.5771.9171.91497,200
Jul 30, 201977.4880.0070.5771.2971.292,210,000
Jul 29, 201971.3971.3968.9269.3869.38617,200
Jul 26, 201970.8471.6170.3571.2171.21324,500
Jul 25, 201970.3671.7469.8070.3870.38235,800
Jul 24, 201968.9070.5768.6270.5170.51246,600
Jul 23, 201969.6269.8268.1469.0069.00309,300
Jul 22, 201968.2569.4068.2569.0069.00153,700
Jul 19, 201968.4969.9367.6168.2568.25296,200
Jul 18, 201967.7468.4867.0968.4368.43231,600
Jul 17, 201966.7968.7266.5567.7567.75306,900
Jul 16, 201967.1268.1566.5066.6866.68238,400
Jul 15, 201966.5367.4865.9067.0667.06280,300
Jul 12, 201965.0466.4364.2566.3966.39306,600
Jul 11, 201963.9165.2263.4464.6564.65272,800
Jul 10, 201963.4564.2962.8363.8763.87336,600
Jul 09, 201961.8963.2161.7562.9062.90225,500
Jul 08, 201962.2562.3460.1062.2162.21248,100
Jul 05, 201962.3262.8161.2262.6762.67171,600
Jul 03, 201962.0662.9061.5262.7962.79117,000
Jul 02, 201962.2262.5460.8961.6861.68277,400
Jul 01, 201962.7962.8760.7362.2862.28235,800
Jun 28, 201960.1462.3260.0061.9461.94621,300
Jun 27, 201958.7560.3558.0460.1560.15499,500
Jun 26, 201960.3961.0157.6558.3158.31410,700
Jun 25, 201961.2261.2259.7160.0660.06234,400
Jun 24, 201961.3862.0660.8961.0061.00173,800
Jun 21, 201960.8961.8060.6861.2361.23362,700
Jun 20, 201962.2562.7161.1761.2361.23168,700
Jun 19, 201961.0161.4760.1061.3361.33178,700
Jun 18, 201962.2362.8460.6360.7360.73135,400
Jun 17, 201961.6562.6960.7561.3261.32185,700
Jun 14, 201961.6062.2660.7261.5061.50208,300
Jun 13, 201962.0762.3161.3961.7661.76198,900
Jun 12, 201960.3261.9359.9761.9161.91209,000
Jun 11, 201961.4261.7359.5160.6860.68311,100
Jun 10, 201960.9762.7160.9061.0761.07221,500
Jun 07, 201961.4462.0960.1960.6260.62304,100
Jun 06, 201961.8262.5059.9461.1661.16276,100
Jun 05, 201961.4962.2260.0062.0862.08268,100
Jun 04, 201959.6561.0557.8660.9760.97459,900
Jun 03, 201962.5062.5057.7858.9858.98476,000
May 31, 201962.5663.3062.0162.5462.54367,800
May 30, 201963.9864.6963.0263.9363.93330,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...