Education
About Us
Working with TipRanks
Follow Us
Varonis Systems (VRNS)
NASDAQ:VRNS
Time Period
1Y
Events
Historical Prices
Rows:
Jun 13, 2025
48.92
49.68
48.66
49.02
49.02
-0.57%
1,200,052
0.86
Jun 12, 2025
49.92
50.64
49.18
49.30
49.30
-1.85%
1,614,088
1.17
Jun 11, 2025
50.36
50.62
49.79
50.23
50.23
-0.50%
1,414,963
1.02
Jun 10, 2025
50.77
51.25
50.20
50.48
50.48
-0.34%
1,842,780
1.33
Jun 09, 2025
50.57
51.27
50.46
50.65
50.65
+0.02%
1,393,034
0.99
Jun 06, 2025
50.41
50.71
49.92
50.64
50.64
+1.00%
966,272
0.68
Jun 05, 2025
50.00
50.68
49.88
50.14
50.14
+0.36%
1,035,710
0.73
Jun 04, 2025
50.00
50.62
49.44
49.96
49.96
+0.36%
1,543,575
1.09
Jun 03, 2025
49.27
49.84
49.00
49.78
49.78
+0.99%
1,265,773
0.89
Jun 02, 2025
47.81
49.64
47.77
49.29
49.29
+3.38%
2,125,460
1.50
May 30, 2025
47.41
47.98
46.68
47.68
47.68
+0.91%
1,317,161
0.93
May 29, 2025
47.22
47.30
46.66
47.25
47.25
+0.13%
788,742
0.56
May 28, 2025
47.30
47.51
47.04
47.19
47.19
-0.72%
933,606
0.66
May 27, 2025
47.10
47.64
46.98
47.53
47.53
+1.52%
1,384,787
0.98
May 23, 2025
46.37
46.98
46.05
46.82
46.82
+0.13%
705,413
0.50
May 22, 2025
46.33
46.96
46.18
46.76
46.76
+0.97%
1,187,731
0.83
May 21, 2025
46.04
46.95
45.90
46.31
46.31
-0.47%
1,032,033
0.72
May 20, 2025
46.23
46.74
45.98
46.53
46.53
+0.43%
829,883
0.58
May 19, 2025
45.98
46.59
45.81
46.33
46.33
+0.02%
1,692,392
1.18
May 16, 2025
45.67
46.73
45.53
46.32
46.32
+1.36%
1,501,189
1.05
May 15, 2025
45.73
46.20
45.43
45.70
45.70
-0.04%
1,444,516
1.02
May 14, 2025
46.02
46.16
45.44
45.72
45.72
-0.35%
955,092
0.66
May 13, 2025
45.83
45.94
44.95
45.88
45.88
+0.09%
1,611,826
1.11
May 12, 2025
46.07
46.49
45.56
45.84
45.84
+1.19%
1,457,799
0.99
May 09, 2025
45.48
45.69
44.97
45.30
45.30
-0.40%
1,370,252
0.92
May 08, 2025
45.40
45.84
44.79
45.48
45.48
+0.44%
1,215,546
0.80
May 07, 2025
45.88
46.57
44.70
45.28
45.28
+2.28%
3,213,076
2.00
May 06, 2025
43.23
44.67
43.07
44.27
44.27
+0.96%
2,291,653
1.41
May 05, 2025
42.84
44.48
42.75
43.85
43.85
+1.95%
1,567,545
0.95
May 02, 2025
43.17
43.50
42.94
43.01
43.01
+0.70%
734,606
0.44
May 01, 2025
43.38
43.39
42.67
42.71
42.71
-0.30%
642,499
0.38
Apr 30, 2025
42.16
42.98
41.73
42.84
42.84
+0.05%
1,014,755
0.60
Apr 29, 2025
42.21
43.02
42.15
42.82
42.82
+1.45%
854,085
0.50
Apr 28, 2025
42.21
42.69
41.80
42.21
42.21
-0.17%
696,482
0.41
Apr 25, 2025
41.52
42.33
41.18
42.28
42.28
+1.51%
1,070,314
0.62
Apr 24, 2025
41.67
42.01
41.30
41.65
41.65
+0.87%
1,426,899
0.83
Apr 23, 2025
41.36
42.21
40.68
41.29
41.29
+2.33%
1,118,314
0.65
Apr 22, 2025
39.91
40.62
39.80
40.35
40.35
+2.36%
1,178,947
0.68
Apr 21, 2025
40.11
40.23
38.93
39.42
39.42
-2.40%
769,138
0.44
Apr 17, 2025
40.69
40.98
40.02
40.39
40.39
-1.08%
819,631
0.46
Apr 16, 2025
41.34
41.97
40.30
40.83
40.83
-2.04%
1,042,040
0.58
Apr 15, 2025
41.88
42.13
41.41
41.68
41.68
+0.05%
760,089
0.42
Apr 14, 2025
42.09
42.12
40.89
41.66
41.66
+0.87%
1,019,289
0.56
Apr 11, 2025
41.19
41.96
40.27
41.30
41.30
+0.39%
1,198,303
0.66
Apr 10, 2025
40.65
41.39
39.63
41.14
41.14
-0.51%
1,581,197
0.87
Apr 09, 2025
37.56
42.37
37.08
41.35
41.35
+8.93%
3,880,951
2.19
Apr 08, 2025
39.08
40.03
37.59
37.96
37.96
-0.18%
2,843,560
1.62
Apr 07, 2025
37.05
39.71
36.53
38.03
38.03
-0.86%
2,353,942
1.36
Apr 04, 2025
39.57
39.88
37.81
38.36
38.36
-5.24%
2,294,466
1.34
Apr 03, 2025
40.05
41.05
39.99
40.48
40.48
-2.60%
1,429,646
0.84
Rows: