Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.16+3.62 (+7.46%)
At close: 04:00PM EST
52.69 +0.53 (+1.02%)
After hours: 06:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202150.0252.9450.0252.1652.161,144,300
Dec 06, 202146.8549.2946.5048.5448.541,126,900
Dec 03, 202151.4452.7046.7448.1048.101,259,500
Dec 02, 202150.2151.5049.5151.1351.13682,200
Dec 01, 202152.9753.1749.6050.2050.201,371,000
Nov 30, 202152.3653.1650.4651.8151.81715,000
Nov 29, 202152.4653.0551.8352.3352.33978,100
Nov 26, 202152.3853.4750.8351.7651.76488,800
Nov 24, 202152.4353.3251.5253.0553.05802,200
Nov 23, 202154.5954.9751.6252.8552.85855,000
Nov 22, 202156.5156.9453.3454.9854.981,078,900
Nov 19, 202158.7859.3356.0156.3056.30771,700
Nov 18, 202160.1760.3158.2758.4358.43815,400
Nov 17, 202160.5760.7459.6359.9459.94523,300
Nov 16, 202160.2960.7759.3360.5660.561,062,400
Nov 15, 202161.9062.0459.6360.4460.44753,200
Nov 12, 202162.3362.6761.3961.9061.90597,900
Nov 11, 202162.1563.0061.7562.1662.16404,600
Nov 10, 202164.3664.8660.2561.4161.41639,800
Nov 09, 202164.3165.1263.4164.7264.72776,300
Nov 08, 202161.8764.3261.7563.7563.75595,200
Nov 05, 202164.2464.7961.6862.2362.23597,600
Nov 04, 202163.1964.0062.5463.5563.55776,400
Nov 03, 202162.7062.8961.4762.5662.56836,300
Nov 02, 202165.4265.7161.4662.4362.431,598,000
Nov 01, 202165.1766.5464.4566.2066.20749,800
Oct 29, 202164.4865.5164.1164.7464.74550,900
Oct 28, 202164.7366.0464.1164.7964.79484,000
Oct 27, 202166.0966.6463.9964.3964.39524,500
Oct 26, 202166.1867.7665.0865.6865.68866,800
Oct 25, 202163.4967.4862.9265.9865.98989,900
Oct 22, 202164.2764.8463.0263.2263.22337,300
Oct 21, 202163.3364.7963.3364.4164.41416,400
Oct 20, 202164.0264.4362.4263.4663.46433,200
Oct 19, 202163.9564.3662.8363.4563.45529,100
Oct 18, 202162.4364.1662.0063.8063.80717,000
Oct 15, 202163.2663.9462.5362.7262.72579,700
Oct 14, 202162.7763.7962.2462.6462.64552,400
Oct 13, 202160.5862.0260.3761.6661.66528,700
Oct 12, 202157.5960.7457.2859.9559.951,076,000
Oct 11, 202158.0459.3956.9457.1257.12971,700
Oct 08, 202161.9962.4058.8459.1059.10618,900
Oct 07, 202163.0964.3061.7561.9561.95590,000
Oct 06, 202161.0463.9761.0462.5062.50823,100
Oct 05, 202160.8362.0660.2261.9361.93820,300
Oct 04, 202161.7761.7759.3160.5460.54806,400
Oct 01, 202161.3462.5860.3562.2362.23495,200
Sep 30, 202162.1862.2960.6460.8560.85802,800
Sep 29, 202162.7763.1560.8561.4661.46684,300
Sep 28, 202164.7864.7862.0862.1562.15823,600
Sep 27, 202167.0267.5965.4566.0966.09490,000
Sep 24, 202168.1068.7767.0067.6167.61425,700
Sep 23, 202169.2969.3367.5468.7368.73521,300
Sep 22, 202167.9268.6367.5468.4468.44651,400
Sep 21, 202165.8168.2665.8167.6167.611,002,400
Sep 20, 202167.8567.9664.9366.0866.08751,600
Sep 17, 202169.6069.6167.9868.7968.792,993,400
Sep 16, 202168.3569.3967.6269.2369.23529,100
Sep 15, 202167.2768.4966.1568.3568.35524,100
Sep 14, 202168.8168.9567.1967.6367.63729,900
Sep 13, 202169.5069.5066.1367.8567.851,089,900
Sep 10, 202170.5570.9969.2269.4169.41775,800
Sep 09, 202171.1172.3170.4670.4770.47753,200
Sep 08, 202173.2973.3771.0371.1471.14561,000
Sep 07, 202173.1573.4672.5073.4173.41948,200
Sep 03, 202170.9073.3170.8673.1573.15710,600
Sep 02, 202170.3871.7769.3471.0271.02664,100
Sep 01, 202169.0469.5968.0969.4169.411,389,100
Aug 31, 202169.0069.1368.0569.0169.011,230,900
Aug 30, 202166.8369.2666.6169.0669.061,327,900
Aug 27, 202163.3066.9063.1866.5866.581,240,300
Aug 26, 202161.6263.1561.6262.8862.88692,100
Aug 25, 202160.7862.1560.7661.8261.82634,900
Aug 24, 202159.6560.7859.4760.7760.77573,800
Aug 23, 202157.4459.2857.2959.0859.08490,800
Aug 20, 202156.6357.8856.6357.2657.26308,400
Aug 19, 202156.6458.0156.2356.4956.49687,400
Aug 18, 202157.1957.9156.5756.9256.92539,200
Aug 17, 202157.4657.5156.0657.0257.02605,100
Aug 16, 202159.6059.8157.5058.1558.15464,500
Aug 13, 202159.4860.1959.2460.1460.14393,200
Aug 12, 202157.2759.4957.2059.3959.39522,700
Aug 11, 202157.5357.7056.3957.5057.50442,200
Aug 10, 202158.7358.8057.1257.3257.32401,400
Aug 09, 202158.1158.8657.5058.3658.36410,800
Aug 06, 202160.2260.3257.5958.1958.19669,500
Aug 05, 202158.8760.0858.5860.0260.02798,800
Aug 04, 202158.8360.1858.6559.1559.15761,400
Aug 03, 202159.7161.0056.8059.0059.002,246,900
Aug 02, 202161.3861.9759.5960.9960.99997,900
Jul 30, 202161.7762.2461.0461.2061.20580,500
Jul 29, 202162.1962.6561.8962.1662.16337,500
Jul 28, 202162.1663.1561.8762.1762.17665,700
Jul 27, 202163.4063.4560.2161.9461.94682,700
Jul 26, 202163.3163.6262.6763.1863.18541,600
Jul 23, 202162.1563.1361.5363.0163.01599,400
Jul 22, 202161.6862.6261.6061.9761.97537,500
Jul 21, 202159.8561.3458.8061.1561.15510,600
Jul 20, 202158.1960.2257.7759.8059.80674,500
Jul 19, 202155.7058.1655.7057.5057.50355,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement