UK markets close in 30 minutes

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.53+1.21 (+4.13%)
At close: 04:00PM EDT
30.53 0.00 (0.00%)
After hours: 05:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202229.4930.9729.2130.5330.53655,100
30 Jun 202230.2530.4629.0629.3229.321,102,000
29 Jun 202230.9331.1830.1030.6130.61765,800
28 Jun 202232.4332.6030.6230.9230.921,031,100
27 Jun 202233.5034.3031.4232.4032.401,465,000
24 Jun 202233.3435.0933.2334.9234.921,743,400
23 Jun 202230.5033.0530.0832.8632.86915,500
22 Jun 202229.6130.9329.5230.1530.15886,400
21 Jun 202230.3230.8729.8629.9829.98666,200
17 Jun 202228.6729.9428.6729.6129.612,268,200
16 Jun 202229.6030.4628.4428.6628.661,209,900
15 Jun 202229.9231.4629.5630.7630.76914,000
14 Jun 202229.8330.2528.7729.3329.33622,800
13 Jun 202230.1230.8429.2329.6529.651,002,400
10 Jun 202233.0633.5031.3031.6231.62680,400
09 Jun 202234.0635.0433.1633.8333.831,338,700
08 Jun 202234.2635.1334.1934.4634.46330,900
07 Jun 202233.5234.8533.3834.5834.58375,300
06 Jun 202234.9135.1933.2633.9333.93575,600
03 Jun 202234.5335.0133.6534.3534.35819,400
02 Jun 202232.5435.3832.5135.1735.17953,500
01 Jun 202233.4134.1232.0232.4932.491,059,300
31 May 202234.3734.3732.4633.0733.07936,100
27 May 202233.2634.3233.1934.0734.07658,000
26 May 202231.8833.4231.5832.6632.66958,400
25 May 202231.3132.6131.1432.1732.17708,700
24 May 202233.7834.4730.7931.4031.401,002,300
23 May 202232.7734.2631.9434.2134.211,217,500
20 May 202233.0833.9131.8432.9132.91947,300
19 May 202231.2432.9531.2432.2732.271,269,800
18 May 202230.7532.0630.6831.4531.451,441,800
17 May 202231.3532.0030.0231.2631.261,455,800
16 May 202231.5431.8430.5030.5930.591,012,700
13 May 202230.6732.5730.6031.9731.972,432,700
12 May 202227.9830.7027.9729.8729.871,197,000
11 May 202229.6230.7328.3328.4528.451,060,600
10 May 202231.3131.8928.6630.1930.192,916,700
09 May 202233.7534.4329.7730.2830.282,028,100
06 May 202236.9936.9934.0934.5034.501,073,000
05 May 202238.2738.8336.4037.2037.201,754,400
04 May 202238.4739.7636.7639.2339.232,542,600
03 May 202239.5040.0535.5338.3538.356,549,900
02 May 202243.0844.1042.4343.6743.671,606,400
29 Apr 202244.8045.8643.0543.2043.201,042,800
28 Apr 202243.8744.8542.9044.1144.111,182,700
27 Apr 202243.4044.5842.8143.3443.34793,500
26 Apr 202246.3846.6043.8243.9843.98744,900
25 Apr 202244.0647.1943.7846.8146.81939,000
22 Apr 202245.8346.6944.4344.5444.541,065,400
21 Apr 202249.3150.3845.5145.9345.931,223,400
20 Apr 202250.0950.5948.3948.6448.64560,300
19 Apr 202248.3750.8047.8749.8949.89607,400
18 Apr 202249.7749.8747.8548.5548.55953,300
14 Apr 202250.9151.6049.2349.6149.611,229,100
13 Apr 202248.1851.4047.5451.0551.051,355,500
12 Apr 202248.9049.8447.4748.0548.051,237,500
11 Apr 202244.9648.2444.7047.6847.681,611,300
08 Apr 202244.7945.3644.2244.4644.46577,800
07 Apr 202245.0346.4344.5645.1445.14680,800
06 Apr 202246.3746.3744.2545.1045.10972,700
05 Apr 202249.4349.6247.1047.4547.45686,500
04 Apr 202248.4949.7148.4449.2649.26795,500
01 Apr 202247.5048.7847.5048.3548.35625,100
31 Mar 202247.2148.4347.0547.5447.54747,800
30 Mar 202247.7948.5446.6747.3647.36670,500
29 Mar 202247.9448.7146.8248.1748.17752,700
28 Mar 202246.3447.1645.6147.1147.11573,100
25 Mar 202247.0847.1044.6246.1846.18563,900
24 Mar 202246.7847.3545.6947.0847.08746,300
23 Mar 202245.0048.2245.0046.6546.651,371,600
22 Mar 202243.8046.6043.5045.9045.901,432,700
21 Mar 202243.8943.9642.4343.8343.831,057,700
18 Mar 202241.3944.0441.2344.0044.004,253,800
17 Mar 202239.4041.3339.0941.2341.231,292,400
16 Mar 202239.1939.7137.7239.5139.511,169,600
15 Mar 202236.5338.1335.9437.9037.90929,600
14 Mar 202239.8539.8535.9036.3536.351,643,600
11 Mar 202241.9942.4440.1740.3940.39748,800
10 Mar 202241.2941.8440.2841.4141.41601,100
09 Mar 202241.7142.9641.0841.8241.82732,200
08 Mar 202240.3041.9639.6340.6140.61913,200
07 Mar 202241.8442.3439.4240.2240.221,172,300
04 Mar 202242.2943.5540.6341.6241.62930,600
03 Mar 202244.6944.8841.7042.3542.351,346,500
02 Mar 202244.3344.9442.4244.6944.691,994,400
01 Mar 202243.4745.4443.3743.9743.971,692,300
28 Feb 202241.8544.3141.8543.6043.601,832,800
25 Feb 202241.0841.7739.2441.5341.53969,000
24 Feb 202235.0641.3834.9941.0441.041,388,400
23 Feb 202238.1138.4836.5236.6136.61755,000
22 Feb 202238.5140.3637.5037.7437.741,116,800
18 Feb 202240.0640.9539.3739.4839.481,057,500
17 Feb 202240.5740.8839.2439.9139.91864,500
16 Feb 202241.1541.8240.8041.1641.16733,100
15 Feb 202241.8142.4240.9041.9541.95827,400
14 Feb 202240.4642.1840.2141.0141.011,073,900
11 Feb 202240.9041.6840.1740.7640.761,391,700
10 Feb 202240.3342.1339.7840.7940.791,590,700
09 Feb 202239.5641.3339.5341.1741.171,013,400
08 Feb 202238.3439.7936.5039.2839.282,279,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...