Education
About Us
Working with TipRanks
Follow Us
Varonis Systems (VRNS)
NASDAQ:VRNS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
33.25
33.86
32.71
33.27
33.27
+1.87%
2,405,919
1.02
Dec 17, 2025
33.11
33.29
32.38
32.66
32.66
-1.51%
2,270,500
0.97
Dec 16, 2025
33.02
33.38
32.40
33.16
33.16
+0.48%
1,971,553
0.84
Dec 15, 2025
33.82
33.97
32.60
33.00
33.00
-2.34%
2,904,497
1.25
Dec 12, 2025
33.29
34.05
33.10
33.79
33.79
+1.72%
2,621,950
1.14
Dec 11, 2025
33.14
33.63
32.75
33.22
33.22
+0.24%
1,778,910
0.78
Dec 10, 2025
32.26
33.55
32.26
33.14
33.14
+2.06%
2,038,837
0.90
Dec 09, 2025
31.48
32.56
31.46
32.47
32.47
+2.98%
2,297,537
1.03
Dec 08, 2025
30.63
31.88
30.30
31.53
31.53
+4.40%
2,628,901
1.19
Dec 05, 2025
31.11
31.30
30.02
30.20
30.20
-2.93%
3,156,495
1.44
Dec 04, 2025
31.39
31.77
31.08
31.11
31.11
-1.30%
2,182,627
1.01
Dec 03, 2025
31.89
32.16
31.25
31.52
31.52
-1.38%
3,018,406
1.41
Dec 02, 2025
32.51
32.87
31.88
31.96
31.96
-0.93%
2,232,105
1.04
Dec 01, 2025
32.47
33.22
32.19
32.26
32.26
-2.45%
1,687,839
0.79
Nov 28, 2025
32.74
33.39
32.66
33.07
33.07
+2.23%
913,306
0.43
Nov 26, 2025
32.54
32.84
32.15
32.35
32.35
-0.37%
1,310,283
0.61
Nov 25, 2025
31.57
32.63
31.55
32.47
32.47
+3.18%
1,061,109
0.49
Nov 24, 2025
31.37
31.66
30.82
31.47
31.47
+0.38%
1,447,915
0.67
Nov 21, 2025
31.20
31.47
30.34
31.35
31.35
-0.13%
2,032,615
0.95
Nov 20, 2025
32.60
32.88
31.34
31.39
31.39
-2.33%
1,769,528
0.83
Nov 19, 2025
32.72
32.93
32.00
32.14
32.14
-2.43%
1,742,010
0.82
Nov 18, 2025
32.91
33.38
32.45
32.94
32.94
-0.69%
1,325,293
0.62
Nov 17, 2025
33.56
33.93
32.87
33.17
33.17
-1.54%
1,300,880
0.61
Nov 14, 2025
33.34
34.06
32.81
33.69
33.69
-1.84%
2,225,498
1.05
Nov 13, 2025
34.92
35.45
34.21
34.32
34.32
-3.41%
1,892,726
0.90
Nov 12, 2025
35.96
36.34
35.40
35.53
35.53
-0.67%
1,453,757
0.69
Nov 11, 2025
34.57
35.90
34.38
35.77
35.77
+3.86%
1,797,844
0.86
Nov 10, 2025
34.36
34.86
33.72
34.44
34.44
+0.88%
1,337,386
0.63
Nov 07, 2025
33.97
34.24
33.07
34.14
34.14
+0.09%
1,535,380
0.73
Nov 06, 2025
34.88
35.12
33.58
34.11
34.11
-2.54%
1,966,055
0.94
Nov 05, 2025
35.39
35.66
34.88
35.00
35.00
-0.99%
2,319,611
1.11
Nov 04, 2025
35.68
36.28
34.77
35.35
35.35
-2.00%
3,041,975
1.48
Nov 03, 2025
35.11
36.47
34.60
36.07
36.07
+2.38%
4,493,776
2.24
Oct 31, 2025
35.00
35.35
33.61
35.23
35.23
+0.66%
5,726,763
2.96
Oct 30, 2025
32.45
35.81
32.27
35.00
35.00
+8.23%
9,396,028
5.16
Oct 29, 2025
39.64
40.41
32.02
32.34
32.34
-48.67%
29,330,811
21.00
Oct 28, 2025
62.85
63.80
62.21
63.00
63.00
+0.51%
3,535,651
2.54
Oct 27, 2025
62.70
63.80
62.21
62.68
62.68
+0.61%
1,737,694
1.24
Oct 24, 2025
62.96
63.18
61.11
62.30
62.30
-0.03%
1,125,821
0.79
Oct 23, 2025
61.15
63.03
60.97
62.32
62.32
+1.76%
956,956
0.66
Oct 22, 2025
60.35
61.97
60.25
61.24
61.24
+0.43%
1,341,257
0.92
Oct 21, 2025
62.23
62.23
60.98
60.98
60.98
-2.01%
1,247,335
0.86
Oct 20, 2025
60.90
62.53
60.84
62.23
62.23
+3.06%
756,956
0.52
Oct 17, 2025
60.13
61.00
59.55
60.38
60.38
+0.15%
678,980
0.46
Oct 16, 2025
61.00
61.92
60.05
60.29
60.29
-0.45%
857,603
0.58
Oct 15, 2025
61.60
62.15
60.43
60.56
60.56
-0.96%
775,598
0.52
Oct 14, 2025
61.26
61.49
60.03
61.15
61.15
-2.03%
1,334,000
0.90
Oct 13, 2025
62.36
63.11
61.44
62.42
62.42
+1.56%
671,797
0.45
Oct 10, 2025
63.04
63.90
60.99
61.46
61.46
-2.75%
1,126,737
0.75
Oct 09, 2025
63.10
63.68
61.84
63.20
63.20
-0.17%
1,020,118
0.68
Rows: