Varonis Systems (VRNS)
NASDAQ:VRNS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
23.99
24.10
22.47
22.81
22.81
-2.06%
2,372,588
0.79
Apr 07, 2026
23.45
23.99
23.08
23.29
23.29
-1.65%
2,285,672
0.76
Apr 06, 2026
22.59
23.89
22.41
23.68
23.68
+5.10%
2,362,168
0.78
Apr 03, 2026
21.60
22.59
20.86
22.53
22.53
0.00%
0
0.00
Apr 02, 2026
21.60
22.59
20.86
22.53
22.53
+3.63%
1,325,578
0.43
Apr 01, 2026
21.64
21.82
20.76
21.74
21.74
+1.26%
1,514,547
0.50
Mar 31, 2026
21.54
21.93
21.09
21.47
21.47
+1.42%
1,769,795
0.58
Mar 30, 2026
21.34
21.72
21.01
21.17
21.17
-0.19%
2,461,109
0.82
Mar 27, 2026
21.39
21.50
20.47
21.21
21.21
-2.84%
2,918,417
0.98
Mar 26, 2026
21.18
22.46
21.12
21.83
21.83
+2.06%
1,733,434
0.58
Mar 25, 2026
22.50
22.79
21.38
21.39
21.39
-2.82%
3,147,766
1.07
Mar 24, 2026
23.49
23.49
21.57
22.01
22.01
-7.21%
2,191,291
0.75
Mar 23, 2026
23.64
24.45
23.32
23.72
23.72
0.00%
1,428,335
0.49
Mar 20, 2026
23.71
24.06
23.00
23.72
23.72
-1.25%
5,751,872
2.03
Mar 19, 2026
24.48
25.10
23.49
24.02
24.02
-1.88%
1,903,233
0.67
Mar 18, 2026
24.00
24.81
23.71
24.48
24.48
+0.78%
1,894,405
0.65
Mar 17, 2026
24.40
25.45
23.98
24.29
24.29
+0.70%
1,830,203
0.63
Mar 16, 2026
24.32
24.62
23.73
24.12
24.12
-2.29%
2,422,911
0.83
Mar 13, 2026
24.15
24.76
23.86
24.69
24.69
+2.09%
1,467,813
0.50
Mar 12, 2026
23.81
24.80
23.62
24.18
24.18
+0.39%
1,657,063
0.56
Mar 11, 2026
24.07
24.65
23.76
24.09
24.09
+0.56%
1,900,271
0.64
Mar 10, 2026
24.34
24.40
23.03
23.95
23.95
-1.60%
1,597,654
0.54
Mar 09, 2026
24.02
24.62
23.43
24.34
24.34
-0.21%
1,385,285
0.47
Mar 06, 2026
23.41
24.58
23.36
24.39
24.39
+2.35%
2,027,894
0.68
Mar 05, 2026
23.29
24.43
23.21
23.83
23.83
+1.45%
2,535,661
0.85
Mar 04, 2026
23.29
24.01
22.94
23.49
23.49
-0.25%
1,951,156
0.65
Mar 03, 2026
22.80
23.86
22.04
23.55
23.55
+2.04%
2,774,969
0.93
Mar 02, 2026
22.60
23.60
22.59
23.08
23.08
-0.09%
1,956,006
0.65
Feb 27, 2026
22.30
23.11
21.69
23.10
23.10
+0.04%
1,993,719
0.66
Feb 26, 2026
22.63
23.89
22.55
23.09
23.09
+1.63%
2,673,831
0.89
Feb 25, 2026
21.94
22.94
21.10
22.72
22.72
+4.65%
2,268,224
0.76
Feb 24, 2026
21.12
21.92
20.61
21.71
21.71
+2.99%
4,036,268
1.39
Feb 23, 2026
23.18
23.47
20.89
21.08
21.08
-11.02%
4,021,546
1.40
Feb 20, 2026
25.40
26.11
23.56
23.69
23.69
-7.68%
3,009,992
1.06
Feb 19, 2026
25.72
25.78
25.20
25.66
25.66
-0.16%
1,770,914
0.63
Feb 18, 2026
25.46
25.93
24.96
25.70
25.70
+1.50%
2,139,884
0.76
Feb 17, 2026
25.24
25.83
24.50
25.32
25.32
-0.16%
4,106,760
1.47
Feb 16, 2026
25.58
26.35
25.08
25.36
25.36
0.00%
0
0.00
Feb 13, 2026
25.58
26.35
25.08
25.36
25.36
+0.83%
2,888,496
1.03
Feb 12, 2026
26.17
26.69
23.87
25.15
25.15
-4.34%
3,826,597
1.39
Feb 11, 2026
27.80
28.26
25.21
26.29
26.29
+2.66%
4,657,951
1.71
Feb 10, 2026
25.65
26.84
25.49
26.26
26.26
+2.54%
4,134,353
1.54
Feb 09, 2026
22.87
25.73
22.35
25.61
25.61
+13.07%
8,126,271
3.15
Feb 06, 2026
22.54
22.94
21.90
22.65
22.65
+1.98%
5,291,846
2.10
Feb 05, 2026
23.92
24.00
21.53
22.21
22.21
-6.17%
9,429,107
3.94
Feb 04, 2026
23.17
24.50
20.06
23.67
23.67
-10.78%
19,818,529
9.42
Feb 03, 2026
28.82
28.82
25.03
26.53
26.53
-9.30%
10,383,260
5.27
Feb 02, 2026
30.09
30.25
29.19
29.25
29.25
-1.98%
3,676,445
1.89
Jan 30, 2026
30.61
31.38
29.75
29.84
29.84
-2.39%
3,228,287
1.66
Jan 29, 2026
32.10
32.47
29.87
30.57
30.57
-8.50%
5,420,670
2.81
Rows: