VRNS - Varonis Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202325.3826.4925.3826.2826.281,577,500
30 May 202325.9026.2525.3725.5425.54538,300
26 May 202325.0126.0125.0125.6525.65551,400
25 May 202326.0526.0525.0125.0225.02521,500
24 May 202325.1925.7725.0825.7425.74724,600
23 May 202325.1125.6925.0525.4325.43821,000
22 May 202324.8225.2424.8125.1125.11582,700
19 May 202325.0025.0724.6224.7724.77674,200
18 May 202324.1924.9324.0924.8424.84861,300
17 May 202323.7424.0723.2724.0124.011,296,000
16 May 202323.9824.2123.6723.6823.68687,700
15 May 202323.5724.3323.5424.2324.23659,700
12 May 202323.5023.6523.0923.6223.621,252,100
11 May 202323.9323.9323.5023.5123.51709,700
10 May 202323.9424.2923.6824.0224.02727,200
09 May 202323.5424.2623.4323.6023.60838,000
08 May 202323.2923.3822.8723.1923.19826,100
05 May 202322.7523.3422.7523.0323.031,306,500
04 May 202323.1223.2722.3522.4422.441,261,700
03 May 202323.2423.4122.5522.9722.971,642,700
02 May 202322.7724.1522.3423.2523.253,060,800
01 May 202323.0123.3222.7223.2323.231,786,100
28 Apr 202322.7923.2122.4323.1623.161,515,700
27 Apr 202323.7323.7323.0123.0323.03832,200
26 Apr 202323.4623.7723.4023.4523.451,023,800
25 Apr 202323.6023.9423.2423.2823.281,646,500
24 Apr 202325.3925.3924.4324.5124.51810,200
21 Apr 202324.9925.5724.8525.2525.251,070,500
20 Apr 202325.1525.3624.7224.7524.75815,300
19 Apr 202325.3025.5924.9825.5025.50910,100
18 Apr 202325.4525.8725.2225.5125.511,037,200
17 Apr 202324.7225.2224.6025.2125.21802,100
14 Apr 202324.6625.0224.3324.9524.95544,800
13 Apr 202324.8725.3824.8424.9124.91409,200
12 Apr 202325.2425.5024.6024.6324.63478,400
11 Apr 202324.5925.0124.2424.9224.92643,200
10 Apr 202324.9624.9624.4424.7024.70499,100
06 Apr 202324.5625.3024.2925.2725.27833,100
05 Apr 202325.6225.6224.3924.6224.62602,500
04 Apr 202325.3925.7725.2125.7025.70736,700
03 Apr 202325.9426.0025.2525.4025.40684,300
31 Mar 202324.6426.0924.5526.0126.01985,100
30 Mar 202325.1125.1124.5124.5524.55742,400
29 Mar 202325.4325.5624.8224.8924.891,166,100
28 Mar 202325.3925.5024.9925.1525.15579,500
27 Mar 202325.8025.9925.3525.4625.46624,600
24 Mar 202325.9526.1625.5225.7325.73404,300
23 Mar 202326.2826.8325.9726.1826.18500,900
22 Mar 202326.8726.8725.9725.9825.98751,700
21 Mar 202326.3827.1226.2826.8526.85915,400
20 Mar 202325.2726.1725.0226.0226.021,217,600
17 Mar 202325.9226.2525.2225.3725.373,027,200
16 Mar 202325.5726.1625.0925.8125.811,158,500
15 Mar 202325.8926.2025.4425.6525.651,412,400
14 Mar 202324.1326.0924.1125.5025.503,004,600
13 Mar 202323.8624.6623.3223.5923.592,058,200
10 Mar 202324.9925.0923.8024.3024.301,785,200
09 Mar 202326.7526.8625.0525.0525.051,381,400
08 Mar 202327.2727.4126.8626.9326.93937,600
07 Mar 202327.5627.7327.0727.0827.081,169,100
06 Mar 202328.0028.0927.2627.5127.51637,800
03 Mar 202327.5528.0827.4227.9527.95816,400
02 Mar 202326.7227.5826.7227.3927.39706,700
01 Mar 202327.1927.5526.8826.9326.93796,400
28 Feb 202327.0827.4226.4627.0827.082,371,200
27 Feb 202327.8627.9527.0027.1027.101,034,600
24 Feb 202326.8327.5326.3627.4827.48845,300
23 Feb 202327.5727.6726.9227.4527.45685,200
22 Feb 202327.2727.4327.0127.3627.36561,700
21 Feb 202326.7426.9726.4326.9326.93970,800
17 Feb 202327.0427.3426.5527.3327.33795,900
16 Feb 202327.5127.9427.0827.0927.091,055,700
15 Feb 202327.2528.2726.9428.2628.26690,500
14 Feb 202327.3928.8427.3027.3227.321,405,700
13 Feb 202327.5828.0327.4527.6727.671,083,500
10 Feb 202327.2627.5726.9727.4827.48994,900
09 Feb 202329.0029.1227.3927.6127.611,322,800
08 Feb 202329.1429.9928.1628.5628.562,221,600
07 Feb 202328.5028.6426.8528.5428.543,187,500
06 Feb 202326.1527.0825.9426.2326.232,010,500
03 Feb 202326.4726.9925.9926.4226.421,570,500
02 Feb 202327.2427.9326.9127.3127.311,316,300
01 Feb 202325.8627.3925.8627.1427.141,278,100
31 Jan 202325.7926.0325.3925.8425.841,555,300
30 Jan 202325.8126.1525.2825.6625.66896,400
27 Jan 202326.6926.8526.2726.7326.73942,200
26 Jan 202326.8427.1425.9026.8026.801,037,200
25 Jan 202325.1426.4624.5026.2926.291,415,500
24 Jan 202325.4326.3325.1925.5725.571,516,600
23 Jan 202325.7625.9225.5425.8025.80775,700
20 Jan 202325.5425.8925.2125.7225.72604,500
19 Jan 202324.7125.3624.6725.2025.20675,800
18 Jan 202325.4825.9124.9725.0125.01739,800
17 Jan 202324.6825.5524.3325.3225.32642,500
13 Jan 202324.1724.7724.1724.6124.61675,000
12 Jan 202324.8624.8623.7424.5124.51973,500
11 Jan 202324.5124.9124.3024.8924.891,245,800
10 Jan 202323.5124.3423.2524.2024.201,270,800
09 Jan 202323.4924.4723.3323.7723.771,004,700
06 Jan 202323.0023.3022.1823.1423.141,361,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...