Yahoo

Mail

UK markets open in 2 hours 47 minutes

NIKKEI 225
37,949.20
+320.72(+0.85%)
HANG SENG
17,631.15
+346.61(+2.01%)
CRUDE OIL
83.80
+0.23(+0.28%)
GOLD FUTURES
2,346.50
+4.00(+0.17%)
DOW
38,085.80
-375.12(-0.98%)
Bitcoin GBP
51,412.59
+150.60(+0.29%)

Stocks

Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

44.84

-0.03

(-0.07%)

At close: 04:00PM EDT

44.84

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	44.03	45.02	43.86	44.84	44.84	592,600
24 Apr 2024	45.17	45.62	44.58	44.87	44.87	650,000
23 Apr 2024	44.15	45.20	44.15	44.79	44.79	633,600
22 Apr 2024	43.79	44.38	43.21	44.03	44.03	742,600
19 Apr 2024	43.04	43.41	42.69	43.34	43.34	750,200
18 Apr 2024	43.74	43.85	43.00	43.18	43.18	755,800
17 Apr 2024	44.16	44.33	43.23	43.51	43.51	703,900
16 Apr 2024	42.77	45.27	42.57	43.96	43.96	1,729,700
15 Apr 2024	44.72	44.87	42.79	42.93	42.93	1,156,000
12 Apr 2024	45.19	45.38	44.14	44.52	44.52	617,400
11 Apr 2024	45.98	46.10	45.22	45.71	45.71	930,400
10 Apr 2024	45.65	46.36	45.38	45.57	45.57	871,700
09 Apr 2024	47.69	47.70	46.44	46.63	46.63	919,200
08 Apr 2024	48.12	48.13	47.31	47.50	47.50	831,100
05 Apr 2024	46.36	48.24	46.36	47.81	47.81	1,048,700
04 Apr 2024	47.00	47.92	46.61	46.73	46.73	1,188,700
03 Apr 2024	45.06	46.56	44.72	46.47	46.47	1,090,400
02 Apr 2024	45.99	46.34	45.28	45.55	45.55	1,030,600
01 Apr 2024	47.12	47.33	46.19	46.81	46.81	905,400
28 Mar 2024	47.20	48.51	46.98	47.17	47.17	1,285,900
27 Mar 2024	47.28	47.31	46.41	47.31	47.31	699,600
26 Mar 2024	47.90	47.90	46.66	46.70	46.70	1,019,900
25 Mar 2024	48.00	48.05	47.57	47.60	47.60	502,600
22 Mar 2024	49.21	49.21	47.90	47.97	47.97	740,100
21 Mar 2024	49.65	49.92	49.00	49.06	49.06	946,500
20 Mar 2024	49.02	49.79	48.56	49.19	49.19	780,600
19 Mar 2024	48.72	48.90	47.27	48.85	48.85	1,744,000
18 Mar 2024	49.10	49.63	48.75	49.15	49.15	898,500
15 Mar 2024	48.57	49.15	48.39	48.91	48.91	1,803,100
14 Mar 2024	49.92	49.99	48.38	49.07	49.07	1,128,900
13 Mar 2024	49.65	50.78	48.78	50.01	50.01	955,300
12 Mar 2024	49.53	49.96	49.22	49.55	49.55	811,400
11 Mar 2024	49.41	49.93	48.58	49.64	49.64	682,200
08 Mar 2024	50.50	51.07	49.41	49.81	49.81	733,600
07 Mar 2024	50.01	50.59	49.49	50.24	50.24	693,800
06 Mar 2024	49.90	50.58	48.62	49.77	49.77	1,083,400
05 Mar 2024	49.72	49.72	48.10	48.74	48.74	1,099,900
04 Mar 2024	51.31	52.88	50.35	50.49	50.49	1,343,800
01 Mar 2024	50.80	51.24	50.00	51.11	51.11	777,700
29 Feb 2024	50.74	51.24	49.99	50.80	50.80	1,051,300
28 Feb 2024	50.43	50.66	49.92	50.35	50.35	678,600
27 Feb 2024	50.85	51.27	49.78	50.92	50.92	1,663,900
26 Feb 2024	48.95	51.49	48.78	50.45	50.45	1,329,400
23 Feb 2024	49.21	49.57	48.66	49.01	49.01	1,090,700
22 Feb 2024	47.82	49.26	47.82	49.02	49.02	1,707,100
21 Feb 2024	46.28	47.35	45.45	47.09	47.09	1,559,900
20 Feb 2024	49.00	49.09	47.90	48.25	48.25	929,400
16 Feb 2024	49.75	49.75	48.66	49.49	49.49	888,500
15 Feb 2024	50.36	50.36	49.58	49.94	49.94	822,800
14 Feb 2024	49.14	50.42	48.76	49.92	49.92	1,258,800
13 Feb 2024	48.47	49.53	47.74	48.39	48.39	1,863,700
12 Feb 2024	51.69	51.83	49.70	49.96	49.96	1,448,300
09 Feb 2024	51.05	52.30	50.85	51.98	51.98	1,454,600
08 Feb 2024	48.27	51.24	47.63	50.69	50.69	2,539,500
07 Feb 2024	49.13	49.70	48.13	48.45	48.45	1,569,600
06 Feb 2024	50.14	50.60	47.41	48.60	48.60	5,146,500
05 Feb 2024	45.25	45.86	44.76	45.54	45.54	2,575,700
02 Feb 2024	45.46	45.90	45.15	45.41	45.41	1,021,800
01 Feb 2024	45.07	46.27	44.92	45.82	45.82	1,872,200
31 Jan 2024	45.68	46.13	44.66	44.88	44.88	1,278,300
30 Jan 2024	46.19	46.74	45.90	46.43	46.43	1,308,600
29 Jan 2024	45.24	46.15	45.11	46.02	46.02	1,178,300
26 Jan 2024	45.71	45.91	45.00	45.24	45.24	1,556,800
25 Jan 2024	45.97	46.43	45.17	45.52	45.52	2,884,300
24 Jan 2024	45.93	45.95	45.17	45.23	45.23	1,115,300
23 Jan 2024	45.72	45.81	44.51	45.23	45.23	918,300
22 Jan 2024	45.62	45.94	45.06	45.45	45.45	1,448,400
19 Jan 2024	44.75	44.92	43.94	44.60	44.60	1,366,500
18 Jan 2024	45.15	45.66	43.98	44.41	44.41	1,181,000
17 Jan 2024	45.39	45.68	44.44	45.36	45.36	791,500
16 Jan 2024	46.26	46.67	45.67	45.93	45.93	977,000
12 Jan 2024	47.14	47.29	46.15	46.54	46.54	746,800
11 Jan 2024	45.27	46.73	45.15	46.69	46.69	1,351,800
10 Jan 2024	45.07	45.46	44.40	45.39	45.39	1,062,000
09 Jan 2024	43.22	45.19	43.09	44.77	44.77	979,800
08 Jan 2024	42.78	43.94	42.40	43.74	43.74	983,400
05 Jan 2024	42.60	42.99	42.26	42.52	42.52	883,300
04 Jan 2024	43.63	43.99	42.60	42.76	42.76	1,311,400
03 Jan 2024	44.20	44.49	42.87	42.99	42.99	949,500
02 Jan 2024	44.67	44.78	43.43	44.52	44.52	1,211,800
29 Dec 2023	45.57	45.70	45.00	45.28	45.28	692,300
28 Dec 2023	45.40	45.81	45.12	45.66	45.66	416,400
27 Dec 2023	45.35	45.58	44.90	45.41	45.41	610,900
26 Dec 2023	45.23	45.56	44.89	45.43	45.43	414,400
22 Dec 2023	45.45	45.48	44.84	45.09	45.09	686,300
21 Dec 2023	45.01	45.28	44.45	45.04	45.04	959,100
20 Dec 2023	45.26	45.67	44.63	44.64	44.64	801,800
19 Dec 2023	45.52	45.64	45.09	45.46	45.46	938,200
18 Dec 2023	44.58	45.55	44.44	45.31	45.31	1,013,400
15 Dec 2023	45.08	45.35	44.23	44.26	44.26	2,668,800
14 Dec 2023	44.92	45.22	43.78	44.31	44.31	1,604,200
13 Dec 2023	44.60	45.09	43.85	44.47	44.47	1,098,400
12 Dec 2023	44.18	45.04	43.99	44.56	44.56	1,617,200
11 Dec 2023	43.71	44.43	43.34	44.24	44.24	1,379,400
08 Dec 2023	43.34	43.67	43.00	43.62	43.62	1,017,200
07 Dec 2023	43.46	43.74	42.85	43.50	43.50	1,065,000
06 Dec 2023	44.69	45.03	43.52	43.54	43.54	1,468,500
05 Dec 2023	43.62	44.57	43.58	44.42	44.42	1,323,800
04 Dec 2023	42.98	44.06	42.61	44.00	44.00	1,895,300
01 Dec 2023	41.80	43.38	41.29	43.08	43.08	2,145,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,949.20+320.72(+0.85%)

HANG SENG17,631.15+346.61(+2.01%)

CRUDE OIL83.80+0.23(+0.28%)

GOLD FUTURES2,346.50+4.00(+0.17%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,412.59+150.60(+0.29%)

Trending tickers

Varonis Systems, Inc. (VRNS)

NIKKEI 225
37,949.20
+320.72(+0.85%)

HANG SENG
17,631.15
+346.61(+2.01%)

CRUDE OIL
83.80
+0.23(+0.28%)

GOLD FUTURES
2,346.50
+4.00(+0.17%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,412.59
+150.60(+0.29%)