Education
About Us
Working with TipRanks
Follow Us
Varonis Systems (VRNS)
NASDAQ:VRNS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 16, 2025
41.34
41.97
40.30
40.83
40.83
-2.04%
1,042,040
0.58
Apr 15, 2025
41.88
42.13
41.41
41.68
41.68
+0.05%
760,089
0.42
Apr 14, 2025
42.09
42.12
40.89
41.66
41.66
+0.87%
1,019,289
0.56
Apr 11, 2025
41.19
41.96
40.27
41.30
41.30
+0.39%
1,198,303
0.66
Apr 10, 2025
40.65
41.39
39.63
41.14
41.14
-0.51%
1,581,197
0.87
Apr 09, 2025
37.56
42.37
37.08
41.35
41.35
+8.93%
3,880,951
2.19
Apr 08, 2025
39.08
40.03
37.59
37.96
37.96
-0.18%
2,843,560
1.62
Apr 07, 2025
37.05
39.71
36.53
38.03
38.03
-0.86%
2,353,942
1.36
Apr 04, 2025
39.57
39.88
37.81
38.36
38.36
-5.24%
2,294,466
1.34
Apr 03, 2025
40.05
41.05
39.99
40.48
40.48
-2.60%
1,429,646
0.84
Apr 02, 2025
40.28
41.90
40.19
41.56
41.56
+1.61%
1,502,528
0.88
Apr 01, 2025
40.38
41.16
39.98
40.90
40.90
+1.11%
941,738
0.55
Mar 31, 2025
41.13
41.25
39.72
40.45
40.45
-2.86%
1,522,271
0.90
Mar 28, 2025
42.42
42.74
41.23
41.64
41.64
-0.12%
1,056,130
0.63
Mar 27, 2025
41.73
41.86
41.34
41.69
41.69
0.00%
746,550
0.45
Mar 26, 2025
42.04
42.34
41.49
41.69
41.69
-0.83%
1,454,207
0.86
Mar 25, 2025
41.54
42.17
41.54
42.04
42.04
+1.59%
1,844,414
1.08
Mar 24, 2025
41.48
41.65
41.15
41.38
41.38
+0.93%
1,210,878
0.71
Mar 21, 2025
41.27
41.45
40.64
41.00
41.00
-1.30%
2,415,995
1.43
Mar 20, 2025
41.81
42.30
41.41
41.54
41.54
-1.70%
943,668
0.56
Mar 19, 2025
41.54
42.94
41.31
42.26
42.26
+1.81%
1,344,790
0.79
Mar 18, 2025
41.47
41.71
40.86
41.51
41.51
+0.14%
1,607,019
0.95
Mar 17, 2025
40.03
41.83
39.89
41.45
41.45
+3.60%
1,241,736
0.73
Mar 14, 2025
39.57
40.22
39.42
40.01
40.01
+2.17%
1,346,839
0.79
Mar 13, 2025
39.65
39.76
39.11
39.16
39.16
-1.95%
1,278,058
0.75
Mar 12, 2025
40.03
40.27
39.44
39.94
39.94
+0.53%
1,203,957
0.71
Mar 11, 2025
39.93
40.38
39.49
39.73
39.73
-0.70%
2,231,375
1.33
Mar 10, 2025
40.31
40.54
39.64
40.01
40.01
-1.79%
2,424,550
1.46
Mar 07, 2025
40.85
41.51
40.35
40.74
40.74
-1.02%
2,023,543
1.22
Mar 06, 2025
41.43
42.20
40.86
41.16
41.16
-1.79%
1,021,035
0.61
Mar 05, 2025
41.07
42.05
40.91
41.91
41.91
+0.75%
1,627,854
0.98
Mar 04, 2025
41.11
42.27
40.99
41.60
41.60
+0.02%
1,550,602
0.93
Mar 03, 2025
42.97
43.02
41.23
41.59
41.59
-3.21%
1,684,883
1.02
Feb 28, 2025
42.50
43.40
42.11
42.97
42.97
+1.11%
1,164,229
0.69
Feb 27, 2025
42.88
42.98
42.09
42.50
42.50
-0.72%
843,767
0.50
Feb 26, 2025
43.09
43.43
42.73
42.81
42.81
-0.12%
740,013
0.43
Feb 25, 2025
42.72
42.99
42.17
42.86
42.86
-0.09%
1,077,068
0.63
Feb 24, 2025
43.10
43.19
41.77
42.90
42.90
-0.16%
1,591,779
0.93
Feb 21, 2025
43.35
43.40
42.63
42.97
42.97
-0.28%
1,115,255
0.64
Feb 20, 2025
43.46
43.67
42.54
43.09
43.09
-1.06%
1,166,209
0.67
Feb 19, 2025
43.56
44.00
43.26
43.55
43.55
-1.52%
1,591,938
0.91
Feb 18, 2025
44.18
44.55
43.63
44.22
44.22
+0.27%
1,400,395
0.80
Feb 14, 2025
43.81
44.32
43.42
44.10
44.10
+0.87%
1,111,201
0.63
Feb 13, 2025
43.50
43.86
42.67
43.72
43.72
+1.27%
1,205,410
0.68
Feb 12, 2025
42.03
43.67
42.03
43.17
43.17
+1.10%
1,808,208
1.03
Feb 11, 2025
42.80
43.36
41.79
42.70
42.70
-0.74%
2,407,480
1.39
Feb 10, 2025
41.75
43.08
41.39
43.02
43.02
+5.99%
2,670,749
1.55
Feb 07, 2025
40.25
41.34
39.62
40.59
40.59
+1.45%
2,496,245
1.46
Feb 06, 2025
43.16
43.30
40.00
40.01
40.01
-7.75%
3,762,760
2.25
Feb 05, 2025
43.21
44.86
41.07
43.37
43.37
-7.41%
8,381,686
5.27
Rows: