Varonis Systems, Inc. VRNS
NASDAQ · United States · Technology Services
$47.57+0.12 (+0.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $47.45 | +0.72% | $47.24 | $48.09 | $46.91 | 1.21M |
| 2026-09-29 | $47.11 | -1.70% | $47.71 | $48.31 | $46.07 | 1.20M |
| 2026-09-28 | $47.92 | +3.62% | $45.02 | $48.13 | $44.62 | 1.82M |
| 2026-09-25 | $46.25 | -3.55% | $47.95 | $47.95 | $46.21 | 1.62M |
| 2026-09-24 | $47.95 | -0.83% | $48.35 | $48.48 | $47.51 | 1.36M |
| 2026-09-23 | $48.35 | +2.24% | $47.44 | $48.51 | $46.94 | 1.16M |
| 2026-09-22 | $47.29 | -2.40% | $48.52 | $48.58 | $46.55 | 1.59M |
| 2026-09-21 | $48.46 | +1.88% | $47.54 | $48.79 | $47.02 | 1.79M |
| 2026-09-18 | $47.56 | -0.52% | $48.07 | $48.07 | $46.48 | 2.72M |
| 2026-09-17 | $47.81 | +2.25% | $46.65 | $48.26 | $45.75 | 1.58M |
| 2026-09-16 | $46.76 | -1.50% | $46.43 | $48.39 | $46.35 | 1.97M |
| 2026-09-15 | $47.47 | -0.02% | $46.69 | $48.05 | $46.64 | 2.20M |
| 2026-09-14 | $47.48 | +5.23% | $45.71 | $47.61 | $45.33 | 3.03M |
| 2026-09-11 | $45.12 | -0.84% | $45.19 | $45.78 | $44.17 | 2.23M |
| 2026-09-10 | $45.50 | -1.28% | $45.62 | $46.68 | $45.38 | 1.52M |
| 2026-09-09 | $46.09 | +1.39% | $45.54 | $46.16 | $45.03 | 1.41M |
| 2026-09-08 | $45.46 | -1.37% | $45.76 | $45.98 | $44.66 | 2.03M |
| 2026-09-04 | $46.09 | -0.90% | $46.38 | $46.80 | $45.87 | 2.04M |
| 2026-09-03 | $46.51 | -0.53% | $47.00 | $47.55 | $45.66 | 3.15M |
| 2026-09-02 | $46.76 | +10.41% | $42.34 | $48.21 | $40.89 | 5.70M |
| 2026-09-01 | $42.35 | -3.24% | $42.97 | $43.24 | $41.92 | 1.77M |
| 2026-08-31 | $43.77 | -0.34% | $43.33 | $44.18 | $43.06 | 1.40M |
| 2026-08-28 | $43.92 | -1.92% | $44.52 | $45.05 | $43.79 | 1.51M |
| 2026-08-27 | $44.78 | +8.16% | $42.60 | $45.07 | $42.58 | 1.64M |
| 2026-08-26 | $41.40 | +1.42% | $40.33 | $41.70 | $40.01 | 546.00K |
| 2026-08-25 | $40.82 | -0.56% | $41.13 | $41.77 | $39.99 | 954.10K |
| 2026-08-24 | $41.05 | -0.44% | $41.23 | $41.40 | $39.98 | 1.08M |
| 2026-08-21 | $41.23 | +0.93% | $40.94 | $41.54 | $39.88 | 1.21M |
| 2026-08-20 | $40.85 | -3.38% | $42.04 | $42.42 | $40.78 | 1.35M |
| 2026-08-19 | $42.28 | -3.29% | $43.63 | $43.63 | $42.08 | 860.90K |
| 2026-08-18 | $43.72 | +1.27% | $43.18 | $44.58 | $43.14 | 818.30K |
| 2026-08-17 | $43.17 | -4.05% | $44.09 | $44.65 | $43.02 | 964.70K |
| 2026-08-14 | $44.99 | -1.81% | $45.82 | $45.82 | $44.24 | 867.00K |
| 2026-08-13 | $45.82 | +9.28% | $42.20 | $45.94 | $41.85 | 1.43M |
| 2026-08-12 | $41.93 | -0.43% | $41.83 | $42.60 | $41.22 | 1.08M |
| 2026-08-11 | $42.11 | -0.78% | $42.36 | $42.71 | $41.48 | 1.63M |
| 2026-08-10 | $42.44 | -2.48% | $42.87 | $45.25 | $42.39 | 1.46M |
| 2026-08-07 | $43.52 | +2.54% | $43.45 | $43.93 | $42.49 | 1.24M |
| 2026-08-06 | $42.44 | -2.21% | $42.21 | $43.60 | $40.54 | 1.49M |
| 2026-08-05 | $43.40 | +0.18% | $44.00 | $44.27 | $43.15 | 2.30M |
| 2026-08-04 | $43.32 | +5.20% | $41.09 | $43.39 | $40.92 | 1.59M |
| 2026-08-03 | $41.18 | +3.08% | $40.50 | $41.75 | $40.50 | 1.77M |
| 2026-07-31 | $39.95 | +0.05% | $39.80 | $40.93 | $38.96 | 1.75M |
| 2026-07-30 | $39.93 | -1.77% | $40.43 | $41.32 | $39.52 | 2.45M |
| 2026-07-29 | $40.65 | -9.00% | $42.68 | $42.99 | $39.00 | 4.50M |
| 2026-07-28 | $44.67 | -4.29% | $46.75 | $46.80 | $44.29 | 4.48M |
| 2026-07-27 | $46.67 | +2.03% | $45.48 | $47.27 | $45.42 | 2.01M |
| 2026-07-24 | $45.74 | +2.14% | $45.94 | $46.49 | $44.98 | 1.57M |
| 2026-07-23 | $44.78 | -1.21% | $46.13 | $46.13 | $44.39 | 1.24M |
| 2026-07-22 | $45.33 | -1.84% | $46.24 | $46.41 | $44.98 | 1.21M |
| 2026-07-21 | $46.18 | -2.68% | $47.97 | $48.24 | $45.73 | 1.62M |
| 2026-07-20 | $47.45 | -0.19% | $46.62 | $48.43 | $46.56 | 1.29M |
| 2026-07-17 | $47.54 | +1.15% | $45.82 | $48.35 | $45.59 | 2.14M |
| 2026-07-16 | $47.00 | -0.70% | $47.33 | $47.71 | $46.64 | 1.29M |
| 2026-07-15 | $47.33 | -1.78% | $48.50 | $49.54 | $47.15 | 2.03M |
| 2026-07-14 | $48.19 | +6.19% | $44.62 | $49.37 | $44.20 | 3.59M |
| 2026-07-13 | $45.38 | +1.91% | $44.74 | $46.71 | $44.74 | 1.37M |
| 2026-07-10 | $44.53 | -2.79% | $46.30 | $46.58 | $43.96 | 1.32M |
| 2026-07-09 | $45.81 | +1.64% | $44.17 | $45.89 | $43.77 | 1.14M |
| 2026-07-08 | $45.07 | -1.68% | $44.62 | $45.33 | $43.74 | 1.99M |
| 2026-07-07 | $45.84 | +0.37% | $46.50 | $47.58 | $45.50 | 2.64M |
| 2026-07-06 | $45.67 | +6.56% | $41.94 | $46.42 | $41.38 | 3.58M |
| 2026-07-02 | $42.86 | +2.32% | $41.55 | $42.97 | $41.49 | 1.33M |
| 2026-07-01 | $41.89 | -0.17% | $42.77 | $43.34 | $41.85 | 2.20M |
| 2026-06-30 | $41.96 | +4.35% | $39.70 | $42.10 | $39.41 | 1.96M |
| 2026-06-29 | $40.21 | -0.22% | $40.47 | $41.68 | $39.82 | 2.49M |
| 2026-06-26 | $40.30 | +4.51% | $38.24 | $40.45 | $38.10 | 4.79M |
| 2026-06-25 | $38.56 | +3.41% | $37.06 | $39.77 | $36.46 | 3.88M |
| 2026-06-24 | $37.29 | +6.45% | $36.35 | $37.45 | $35.35 | 3.86M |
| 2026-06-23 | $35.03 | +7.09% | $33.28 | $40.10 | $32.96 | 9.76M |
| 2026-06-22 | $32.71 | -2.01% | $33.27 | $34.20 | $32.04 | 1.10M |
| 2026-06-18 | $33.38 | +0.91% | $33.07 | $33.60 | $31.75 | 2.24M |
| 2026-06-17 | $33.08 | -2.30% | $33.60 | $34.43 | $33.05 | 1.84M |
| 2026-06-16 | $33.86 | -0.09% | $33.91 | $34.61 | $33.22 | 1.20M |
| 2026-06-15 | $33.89 | +1.65% | $33.42 | $34.31 | $33.00 | 1.28M |
| 2026-06-12 | $33.34 | -0.36% | $32.94 | $33.87 | $32.46 | 1.09M |
| 2026-06-11 | $33.46 | +1.70% | $32.50 | $33.50 | $31.97 | 1.09M |
| 2026-06-10 | $32.90 | +1.29% | $31.92 | $33.58 | $31.51 | 1.12M |
| 2026-06-09 | $32.48 | -1.69% | $32.65 | $33.33 | $31.48 | 1.06M |
| 2026-06-08 | $33.04 | +1.07% | $32.39 | $33.25 | $32.27 | 984.30K |
| 2026-06-05 | $32.69 | -1.68% | $33.30 | $33.72 | $32.20 | 1.60M |
| 2026-06-04 | $33.25 | -0.78% | $33.78 | $34.12 | $32.97 | 1.13M |
| 2026-06-03 | $33.51 | -6.61% | $35.25 | $35.26 | $33.29 | 1.80M |
| 2026-06-02 | $35.88 | -0.64% | $34.53 | $35.97 | $34.29 | 1.91M |
| 2026-06-01 | $36.11 | +5.74% | $35.00 | $36.27 | $34.19 | 2.62M |
| 2026-05-29 | $34.15 | +7.36% | $32.15 | $34.37 | $32.15 | 2.59M |
| 2026-05-28 | $31.81 | +5.19% | $30.66 | $32.44 | $30.50 | 2.42M |
| 2026-05-27 | $30.24 | -2.61% | $30.45 | $30.99 | $30.12 | 1.53M |
| 2026-05-26 | $31.05 | +0.16% | $30.60 | $31.27 | $29.92 | 1.68M |
| 2026-05-22 | $31.00 | +1.11% | $30.92 | $31.49 | $30.61 | 1.53M |