UK markets close in 5 hours 25 minutes

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.41-0.84 (-2.45%)
At close: 04:00PM EST
33.41 0.00 (0.00%)
After hours: 05:24PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202236.4436.4433.0633.4133.411,400,200
25 Jan 202236.2036.8334.1234.2534.251,355,800
24 Jan 202234.4136.8233.4536.6536.652,114,100
21 Jan 202237.1137.6735.9536.0936.091,602,800
20 Jan 202237.0938.7237.0937.6237.621,292,400
19 Jan 202237.2138.2436.1036.4236.421,158,700
18 Jan 202238.0538.9637.0737.1637.16855,100
14 Jan 202239.5440.3237.8538.9038.901,152,600
13 Jan 202242.7642.8839.5839.6639.661,038,900
12 Jan 202243.9244.9642.3742.7242.72741,400
11 Jan 202243.0643.9442.5443.4843.48707,400
10 Jan 202243.0043.0340.2642.9742.971,116,700
07 Jan 202242.5645.9742.5643.8743.871,011,300
06 Jan 202242.7345.4842.1644.6844.681,943,100
05 Jan 202245.9246.3343.3843.4943.49912,200
04 Jan 202248.7248.9244.8846.3646.361,020,200
03 Jan 202249.3249.3247.1848.6648.66531,900
31 Dec 202149.9050.1748.7448.7848.78405,800
30 Dec 202149.0650.5849.0650.0850.08517,200
29 Dec 202149.0149.3048.0449.0649.06490,400
28 Dec 202149.6049.8247.8648.6348.63578,800
27 Dec 202149.3549.9048.7949.5549.55461,900
23 Dec 202149.0249.5348.0649.2249.22525,300
22 Dec 202148.2349.4748.1348.8048.80682,000
21 Dec 202146.8848.6646.3448.2048.201,121,000
20 Dec 202147.2247.6345.8746.4246.421,237,800
17 Dec 202145.2048.0844.7847.6547.653,174,900
16 Dec 202149.2149.2145.7345.9945.993,311,400
15 Dec 202149.4550.7048.5350.1350.131,499,900
14 Dec 202148.4549.7447.7449.4449.44940,200
13 Dec 202150.1851.5848.5649.5749.57837,000
10 Dec 202151.1051.3149.4849.9649.961,468,500
09 Dec 202152.1553.5350.4750.7550.75670,700
08 Dec 202152.2653.8550.6052.6452.64794,800
07 Dec 202150.0252.9450.0252.1652.161,144,300
06 Dec 202146.8549.2946.5048.5448.541,126,900
03 Dec 202151.4452.7046.7448.1048.101,259,500
02 Dec 202150.2151.5049.5151.1351.13682,200
01 Dec 202152.9753.1749.6050.2050.201,371,000
30 Nov 202152.3653.1650.4651.8151.81715,000
29 Nov 202152.4653.0551.8352.3352.33978,100
26 Nov 202152.3853.4750.8351.7651.76488,800
24 Nov 202152.4353.3251.5253.0553.05802,200
23 Nov 202154.5954.9751.6252.8552.85855,000
22 Nov 202156.5156.9453.3454.9854.981,078,900
19 Nov 202158.7859.3356.0156.3056.30771,700
18 Nov 202160.1760.3158.2758.4358.43815,400
17 Nov 202160.5760.7459.6359.9459.94523,300
16 Nov 202160.2960.7759.3360.5660.561,062,400
15 Nov 202161.9062.0459.6360.4460.44753,200
12 Nov 202162.3362.6761.3961.9061.90597,900
11 Nov 202162.1563.0061.7562.1662.16404,600
10 Nov 202164.3664.8660.2561.4161.41639,800
09 Nov 202164.3165.1263.4164.7264.72776,300
08 Nov 202161.8764.3261.7563.7563.75595,200
05 Nov 202164.2464.7961.6862.2362.23597,600
04 Nov 202163.1964.0062.5463.5563.55776,400
03 Nov 202162.7062.8961.4762.5662.56836,300
02 Nov 202165.4265.7161.4662.4362.431,598,000
01 Nov 202165.1766.5464.4566.2066.20749,800
29 Oct 202164.4865.5164.1164.7464.74550,900
28 Oct 202164.7366.0464.1164.7964.79484,000
27 Oct 202166.0966.6463.9964.3964.39524,500
26 Oct 202166.1867.7665.0865.6865.68866,800
25 Oct 202163.4967.4862.9265.9865.98989,900
22 Oct 202164.2764.8463.0263.2263.22337,300
21 Oct 202163.3364.7963.3364.4164.41416,400
20 Oct 202164.0264.4362.4263.4663.46433,200
19 Oct 202163.9564.3662.8363.4563.45529,100
18 Oct 202162.4364.1662.0063.8063.80717,000
15 Oct 202163.2663.9462.5362.7262.72579,700
14 Oct 202162.7763.7962.2462.6462.64552,400
13 Oct 202160.5862.0260.3761.6661.66528,700
12 Oct 202157.5960.7457.2859.9559.951,076,000
11 Oct 202158.0459.3956.9457.1257.12971,700
08 Oct 202161.9962.4058.8459.1059.10618,900
07 Oct 202163.0964.3061.7561.9561.95590,000
06 Oct 202161.0463.9761.0462.5062.50823,100
05 Oct 202160.8362.0660.2261.9361.93820,300
04 Oct 202161.7761.7759.3160.5460.54806,400
01 Oct 202161.3462.5860.3562.2362.23495,200
30 Sept 202162.1862.2960.6460.8560.85802,800
29 Sept 202162.7763.1560.8561.4661.46684,300
28 Sept 202164.7864.7862.0862.1562.15823,600
27 Sept 202167.0267.5965.4566.0966.09490,000
24 Sept 202168.1068.7767.0067.6167.61425,700
23 Sept 202169.2969.3367.5468.7368.73521,300
22 Sept 202167.9268.6367.5468.4468.44651,400
21 Sept 202165.8168.2665.8167.6167.611,002,400
20 Sept 202167.8567.9664.9366.0866.08751,600
17 Sept 202169.6069.6167.9868.7968.792,993,400
16 Sept 202168.3569.3967.6269.2369.23529,100
15 Sept 202167.2768.4966.1568.3568.35524,100
14 Sept 202168.8168.9567.1967.6367.63729,900
13 Sept 202169.5069.5066.1367.8567.851,089,900
10 Sept 202170.5570.9969.2269.4169.41775,800
09 Sept 202171.1172.3170.4670.4770.47753,200
08 Sept 202173.2973.3771.0371.1471.14561,000
07 Sept 202173.1573.4672.5073.4173.41948,200
03 Sept 202170.9073.3170.8673.1573.15710,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...