NasdaqGS - Delayed Quote USD

Varonis Systems, Inc. (VRNS)

44.84 -0.03 (-0.07%)
At close: 4:00 PM EDT
44.84 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 44.02 45.02 43.90 44.84 44.84 543,532
Apr 24, 2024 45.17 45.62 44.58 44.87 44.87 650,000
Apr 23, 2024 44.15 45.20 44.15 44.79 44.79 633,600
Apr 22, 2024 43.79 44.38 43.21 44.03 44.03 742,600
Apr 19, 2024 43.04 43.41 42.69 43.34 43.34 750,200
Apr 18, 2024 43.74 43.85 43.00 43.18 43.18 755,800
Apr 17, 2024 44.16 44.33 43.23 43.51 43.51 703,900
Apr 16, 2024 42.77 45.27 42.57 43.96 43.96 1,729,700
Apr 15, 2024 44.72 44.87 42.79 42.93 42.93 1,156,000
Apr 12, 2024 45.19 45.38 44.14 44.52 44.52 617,400
Apr 11, 2024 45.98 46.10 45.22 45.71 45.71 930,400
Apr 10, 2024 45.65 46.36 45.38 45.57 45.57 871,700
Apr 9, 2024 47.69 47.70 46.44 46.63 46.63 919,200
Apr 8, 2024 48.12 48.13 47.31 47.50 47.50 831,100
Apr 5, 2024 46.36 48.24 46.36 47.81 47.81 1,048,700
Apr 4, 2024 47.00 47.92 46.61 46.73 46.73 1,188,700
Apr 3, 2024 45.06 46.56 44.72 46.47 46.47 1,090,400
Apr 2, 2024 45.99 46.34 45.28 45.55 45.55 1,030,600
Apr 1, 2024 47.12 47.33 46.19 46.81 46.81 905,400
Mar 28, 2024 47.20 48.51 46.98 47.17 47.17 1,285,900
Mar 27, 2024 47.28 47.31 46.41 47.31 47.31 699,600
Mar 26, 2024 47.90 47.90 46.66 46.70 46.70 1,019,900
Mar 25, 2024 48.00 48.05 47.57 47.60 47.60 502,600
Mar 22, 2024 49.21 49.21 47.90 47.97 47.97 740,100
Mar 21, 2024 49.65 49.92 49.00 49.06 49.06 946,500
Mar 20, 2024 49.02 49.79 48.56 49.19 49.19 780,600
Mar 19, 2024 48.72 48.90 47.27 48.85 48.85 1,744,000
Mar 18, 2024 49.10 49.63 48.75 49.15 49.15 898,500
Mar 15, 2024 48.57 49.15 48.39 48.91 48.91 1,803,100
Mar 14, 2024 49.92 49.99 48.38 49.07 49.07 1,128,900
Mar 13, 2024 49.65 50.78 48.78 50.01 50.01 955,300
Mar 12, 2024 49.53 49.96 49.22 49.55 49.55 811,400
Mar 11, 2024 49.41 49.93 48.58 49.64 49.64 682,200
Mar 8, 2024 50.50 51.07 49.41 49.81 49.81 733,600
Mar 7, 2024 50.01 50.59 49.49 50.24 50.24 693,800
Mar 6, 2024 49.90 50.58 48.62 49.77 49.77 1,083,400
Mar 5, 2024 49.72 49.72 48.10 48.74 48.74 1,099,900
Mar 4, 2024 51.31 52.88 50.35 50.49 50.49 1,343,800
Mar 1, 2024 50.80 51.24 50.00 51.11 51.11 777,700
Feb 29, 2024 50.74 51.24 49.99 50.80 50.80 1,051,300
Feb 28, 2024 50.43 50.66 49.92 50.35 50.35 678,600
Feb 27, 2024 50.85 51.27 49.78 50.92 50.92 1,663,900
Feb 26, 2024 48.95 51.49 48.78 50.45 50.45 1,329,400
Feb 23, 2024 49.21 49.57 48.66 49.01 49.01 1,090,700
Feb 22, 2024 47.82 49.26 47.82 49.02 49.02 1,707,100
Feb 21, 2024 46.28 47.35 45.45 47.09 47.09 1,559,900
Feb 20, 2024 49.00 49.09 47.90 48.25 48.25 929,400
Feb 16, 2024 49.75 49.75 48.66 49.49 49.49 888,500
Feb 15, 2024 50.36 50.36 49.58 49.94 49.94 822,800
Feb 14, 2024 49.14 50.42 48.76 49.92 49.92 1,258,800
Feb 13, 2024 48.47 49.53 47.74 48.39 48.39 1,863,700
Feb 12, 2024 51.69 51.83 49.70 49.96 49.96 1,448,300
Feb 9, 2024 51.05 52.30 50.85 51.98 51.98 1,454,600
Feb 8, 2024 48.27 51.24 47.63 50.69 50.69 2,539,500
Feb 7, 2024 49.13 49.70 48.13 48.45 48.45 1,569,600
Feb 6, 2024 50.14 50.60 47.41 48.60 48.60 5,146,500
Feb 5, 2024 45.25 45.86 44.76 45.54 45.54 2,575,700
Feb 2, 2024 45.46 45.90 45.15 45.41 45.41 1,021,800
Feb 1, 2024 45.07 46.27 44.92 45.82 45.82 1,872,200
Jan 31, 2024 45.68 46.13 44.66 44.88 44.88 1,278,300
Jan 30, 2024 46.19 46.74 45.90 46.43 46.43 1,308,600
Jan 29, 2024 45.24 46.15 45.11 46.02 46.02 1,178,300
Jan 26, 2024 45.71 45.91 45.00 45.24 45.24 1,556,800
Jan 25, 2024 45.97 46.43 45.17 45.52 45.52 2,884,300
Jan 24, 2024 45.93 45.95 45.17 45.23 45.23 1,115,300
Jan 23, 2024 45.72 45.81 44.51 45.23 45.23 918,300
Jan 22, 2024 45.62 45.94 45.06 45.45 45.45 1,448,400
Jan 19, 2024 44.75 44.92 43.94 44.60 44.60 1,366,500
Jan 18, 2024 45.15 45.66 43.98 44.41 44.41 1,181,000
Jan 17, 2024 45.39 45.68 44.44 45.36 45.36 791,500
Jan 16, 2024 46.26 46.67 45.67 45.93 45.93 977,000
Jan 12, 2024 47.14 47.29 46.15 46.54 46.54 746,800
Jan 11, 2024 45.27 46.73 45.15 46.69 46.69 1,351,800
Jan 10, 2024 45.07 45.46 44.40 45.39 45.39 1,062,000
Jan 9, 2024 43.22 45.19 43.09 44.77 44.77 979,800
Jan 8, 2024 42.78 43.94 42.40 43.74 43.74 983,400
Jan 5, 2024 42.60 42.99 42.26 42.52 42.52 883,300
Jan 4, 2024 43.63 43.99 42.60 42.76 42.76 1,311,400
Jan 3, 2024 44.20 44.49 42.87 42.99 42.99 949,500
Jan 2, 2024 44.67 44.78 43.43 44.52 44.52 1,211,800
Dec 29, 2023 45.57 45.70 45.00 45.28 45.28 692,300
Dec 28, 2023 45.40 45.81 45.12 45.66 45.66 416,400
Dec 27, 2023 45.35 45.58 44.90 45.41 45.41 610,900
Dec 26, 2023 45.23 45.56 44.89 45.43 45.43 414,400
Dec 22, 2023 45.45 45.48 44.84 45.09 45.09 686,300
Dec 21, 2023 45.01 45.28 44.45 45.04 45.04 959,100
Dec 20, 2023 45.26 45.67 44.63 44.64 44.64 801,800
Dec 19, 2023 45.52 45.64 45.09 45.46 45.46 938,200
Dec 18, 2023 44.58 45.55 44.44 45.31 45.31 1,013,400
Dec 15, 2023 45.08 45.35 44.23 44.26 44.26 2,668,800
Dec 14, 2023 44.92 45.22 43.78 44.31 44.31 1,604,200
Dec 13, 2023 44.60 45.09 43.85 44.47 44.47 1,098,400
Dec 12, 2023 44.18 45.04 43.99 44.56 44.56 1,617,200
Dec 11, 2023 43.71 44.43 43.34 44.24 44.24 1,379,400
Dec 8, 2023 43.34 43.67 43.00 43.62 43.62 1,017,200
Dec 7, 2023 43.46 43.74 42.85 43.50 43.50 1,065,000
Dec 6, 2023 44.69 45.03 43.52 43.54 43.54 1,468,500
Dec 5, 2023 43.62 44.57 43.58 44.42 44.42 1,323,800
Dec 4, 2023 42.98 44.06 42.61 44.00 44.00 1,895,300
Dec 1, 2023 41.80 43.38 41.29 43.08 43.08 2,145,900
Nov 30, 2023 41.50 41.96 40.48 41.89 41.89 2,401,900
Nov 29, 2023 40.84 41.49 40.84 41.47 41.47 2,564,800
Nov 28, 2023 40.24 40.64 40.10 40.28 40.28 1,027,100
Nov 27, 2023 39.67 40.64 39.67 40.35 40.35 1,644,500
Nov 24, 2023 39.72 40.00 39.56 39.97 39.97 431,200
Nov 22, 2023 39.73 40.08 39.31 39.54 39.54 885,100
Nov 21, 2023 38.85 39.53 38.62 39.49 39.49 1,318,100
Nov 20, 2023 38.68 39.49 38.46 39.21 39.21 1,771,500
Nov 17, 2023 37.77 38.92 36.87 38.66 38.66 1,426,700
Nov 16, 2023 38.00 38.12 37.49 37.87 37.87 1,277,400
Nov 15, 2023 38.00 38.47 37.72 38.05 38.05 1,361,500
Nov 14, 2023 37.09 37.94 36.67 37.93 37.93 1,464,100
Nov 13, 2023 35.23 35.94 34.95 35.88 35.88 756,900
Nov 10, 2023 35.36 35.86 35.11 35.56 35.56 1,250,400
Nov 9, 2023 35.56 35.83 35.08 35.31 35.31 1,025,800
Nov 8, 2023 35.26 35.38 34.66 35.36 35.36 1,315,700
Nov 7, 2023 34.38 35.44 34.17 35.26 35.26 1,555,600
Nov 6, 2023 34.26 34.46 33.54 33.97 33.97 1,036,800
Nov 3, 2023 33.50 34.64 33.23 34.39 34.39 1,342,900
Nov 2, 2023 33.00 33.50 32.26 33.34 33.34 1,429,200
Nov 1, 2023 33.64 34.06 33.14 33.57 33.57 1,181,800
Oct 31, 2023 32.98 34.61 31.56 33.64 33.64 3,188,100
Oct 30, 2023 31.76 31.88 31.03 31.50 31.50 1,553,700
Oct 27, 2023 31.63 31.64 31.14 31.51 31.51 1,218,500
Oct 26, 2023 31.46 31.83 30.89 31.09 31.09 865,100
Oct 25, 2023 32.43 32.66 31.16 31.38 31.38 998,600
Oct 24, 2023 32.34 32.70 32.01 32.54 32.54 725,200
Oct 23, 2023 32.03 32.23 31.39 31.88 31.88 877,700
Oct 20, 2023 33.00 33.00 31.81 32.22 32.22 1,150,800
Oct 19, 2023 33.17 33.53 32.72 33.00 33.00 791,800
Oct 18, 2023 33.80 34.17 32.90 33.03 33.03 1,203,500
Oct 17, 2023 32.68 33.96 32.63 33.85 33.85 2,043,400
Oct 16, 2023 32.03 33.04 32.00 32.63 32.63 2,342,400
Oct 13, 2023 31.09 31.09 30.07 30.58 30.58 1,179,000
Oct 12, 2023 30.46 30.51 29.75 30.04 30.04 637,100
Oct 11, 2023 30.44 30.66 30.13 30.43 30.43 503,800
Oct 10, 2023 30.56 30.96 30.30 30.32 30.32 742,000
Oct 9, 2023 30.55 30.89 30.10 30.76 30.76 505,700
Oct 6, 2023 29.65 30.97 29.65 30.95 30.95 579,600
Oct 5, 2023 29.92 30.15 29.60 29.95 29.95 665,800
Oct 4, 2023 29.92 30.46 29.91 30.00 30.00 396,500
Oct 3, 2023 30.00 30.25 29.47 29.82 29.82 480,900
Oct 2, 2023 30.43 30.60 30.15 30.35 30.35 571,000
Sep 29, 2023 30.82 31.06 30.48 30.54 30.54 607,000
Sep 28, 2023 30.02 30.66 29.81 30.50 30.50 605,100
Sep 27, 2023 29.94 30.45 29.91 30.18 30.18 497,500
Sep 26, 2023 30.12 30.45 29.63 29.90 29.90 497,400
Sep 25, 2023 30.32 30.77 30.23 30.34 30.34 626,900
Sep 22, 2023 30.56 30.93 30.45 30.54 30.54 592,900
Sep 21, 2023 31.56 31.56 30.25 30.40 30.40 643,900
Sep 20, 2023 31.48 32.28 31.26 31.61 31.61 660,500
Sep 19, 2023 31.44 31.57 30.90 31.40 31.40 441,400
Sep 18, 2023 30.79 31.78 30.66 31.56 31.56 504,400
Sep 15, 2023 31.46 31.46 30.78 30.85 30.85 1,871,400
Sep 14, 2023 31.25 31.70 31.16 31.58 31.58 698,500
Sep 13, 2023 31.07 31.18 30.82 31.09 31.09 624,900
Sep 12, 2023 31.19 31.46 30.99 31.08 31.08 416,400
Sep 11, 2023 30.76 31.72 30.76 31.57 31.57 635,800
Sep 8, 2023 30.99 31.11 30.34 30.56 30.56 686,900
Sep 7, 2023 31.32 31.41 30.99 30.99 30.99 581,800
Sep 6, 2023 32.02 32.08 31.49 31.64 31.64 683,200
Sep 5, 2023 31.88 32.38 31.72 32.07 32.07 820,200
Sep 1, 2023 32.03 32.50 32.00 32.24 32.24 863,500
Aug 31, 2023 32.00 32.64 31.91 31.93 31.93 1,124,800
Aug 30, 2023 31.51 31.90 31.46 31.86 31.86 662,400
Aug 29, 2023 31.18 31.88 30.94 31.65 31.65 696,600
Aug 28, 2023 31.00 31.58 30.78 31.27 31.27 840,200
Aug 25, 2023 29.74 31.13 29.67 30.94 30.94 1,247,600
Aug 24, 2023 30.14 30.26 29.65 29.66 29.66 421,400
Aug 23, 2023 29.68 30.47 29.50 30.23 30.23 502,200
Aug 22, 2023 29.81 29.86 29.45 29.68 29.68 443,900
Aug 21, 2023 29.87 30.17 29.56 29.73 29.73 385,200
Aug 18, 2023 29.25 29.95 29.25 29.77 29.77 499,400
Aug 17, 2023 30.32 30.32 29.50 29.69 29.69 704,700
Aug 16, 2023 30.39 30.72 30.25 30.31 30.31 608,500
Aug 15, 2023 30.34 31.08 30.34 30.59 30.59 720,400
Aug 14, 2023 30.39 30.76 30.26 30.60 30.60 926,800
Aug 11, 2023 30.73 30.90 30.47 30.57 30.57 602,000
Aug 10, 2023 30.76 31.16 30.36 30.88 30.88 1,068,700
Aug 9, 2023 30.73 31.15 30.43 30.53 30.53 1,019,500
Aug 8, 2023 30.06 30.85 29.41 30.79 30.79 1,068,600
Aug 7, 2023 29.79 30.40 29.10 30.40 30.40 729,900
Aug 4, 2023 30.14 30.67 29.65 29.79 29.79 926,600
Aug 3, 2023 30.55 30.98 29.85 30.26 30.26 1,044,300
Aug 2, 2023 31.59 31.77 30.39 30.55 30.55 1,655,700
Aug 1, 2023 32.52 32.55 29.80 31.91 31.91 3,605,300
Jul 31, 2023 28.15 28.85 28.15 28.70 28.70 1,243,100
Jul 28, 2023 28.28 28.33 27.37 28.03 28.03 911,600
Jul 27, 2023 27.81 28.48 27.42 28.00 28.00 2,283,000
Jul 26, 2023 26.85 27.51 26.83 27.42 27.42 634,400
Jul 25, 2023 26.30 27.14 26.30 26.91 26.91 615,600
Jul 24, 2023 26.41 26.52 25.97 26.35 26.35 325,100
Jul 21, 2023 26.64 26.91 26.37 26.41 26.41 639,500
Jul 20, 2023 26.64 26.81 26.32 26.37 26.37 651,200
Jul 19, 2023 27.00 27.77 26.67 26.88 26.88 633,500
Jul 18, 2023 26.34 26.88 26.22 26.80 26.80 530,100
Jul 17, 2023 26.38 26.97 26.24 26.39 26.39 601,200
Jul 14, 2023 26.76 26.86 26.27 26.32 26.32 420,100
Jul 13, 2023 26.13 26.85 26.09 26.79 26.79 681,900
Jul 12, 2023 27.03 27.03 25.92 26.00 26.00 625,400
Jul 11, 2023 27.00 27.01 26.03 26.45 26.45 791,500
Jul 10, 2023 26.11 27.02 25.93 27.01 27.01 557,200
Jul 7, 2023 26.22 26.82 26.15 26.22 26.22 756,400
Jul 6, 2023 26.24 26.29 25.55 26.13 26.13 830,700
Jul 5, 2023 26.28 26.82 26.18 26.69 26.69 771,600
Jul 3, 2023 26.59 26.83 26.26 26.46 26.46 461,800
Jun 30, 2023 26.71 26.78 25.65 26.65 26.65 1,039,000
Jun 29, 2023 25.84 26.55 25.84 26.53 26.53 884,900
Jun 28, 2023 25.11 25.82 25.02 25.80 25.80 785,900
Jun 27, 2023 24.88 25.24 24.69 25.19 25.19 736,600
Jun 26, 2023 24.87 25.21 24.66 24.71 24.71 721,700
Jun 23, 2023 25.11 25.37 24.89 25.00 25.00 946,300
Jun 22, 2023 25.36 25.71 25.02 25.54 25.54 711,500
Jun 21, 2023 25.92 26.11 25.20 25.60 25.60 682,700
Jun 20, 2023 26.25 26.37 25.92 26.14 26.14 588,500
Jun 16, 2023 27.48 27.49 26.20 26.48 26.48 1,471,500
Jun 15, 2023 26.06 27.39 25.81 27.13 27.13 1,154,300
Jun 14, 2023 26.45 26.67 25.93 26.34 26.34 686,600
Jun 13, 2023 26.07 26.71 25.81 26.57 26.57 681,000
Jun 12, 2023 25.62 25.91 25.44 25.88 25.88 522,400
Jun 9, 2023 25.90 26.03 25.29 25.50 25.50 477,500
Jun 8, 2023 25.81 26.09 25.65 25.84 25.84 476,900
Jun 7, 2023 26.62 27.00 25.73 25.96 25.96 931,100
Jun 6, 2023 25.84 26.86 25.67 26.77 26.77 817,700
Jun 5, 2023 26.19 26.22 25.77 25.92 25.92 564,500
Jun 2, 2023 26.30 26.73 26.03 26.48 26.48 646,900
Jun 1, 2023 25.80 26.19 25.36 26.00 26.00 771,400
May 31, 2023 25.38 26.49 25.38 26.28 26.28 1,577,500
May 30, 2023 25.90 26.25 25.37 25.54 25.54 538,300
May 26, 2023 25.01 26.01 25.01 25.65 25.65 551,400
May 25, 2023 26.05 26.05 25.01 25.02 25.02 521,500
May 24, 2023 25.19 25.77 25.08 25.74 25.74 724,600
May 23, 2023 25.11 25.69 25.05 25.43 25.43 821,000
May 22, 2023 24.82 25.24 24.81 25.11 25.11 582,700
May 19, 2023 25.00 25.07 24.62 24.77 24.77 674,200
May 18, 2023 24.19 24.93 24.09 24.84 24.84 861,300
May 17, 2023 23.74 24.07 23.27 24.01 24.01 1,296,000
May 16, 2023 23.98 24.21 23.67 23.68 23.68 687,700
May 15, 2023 23.57 24.33 23.54 24.23 24.23 659,700
May 12, 2023 23.50 23.65 23.09 23.62 23.62 1,252,100
May 11, 2023 23.93 23.93 23.50 23.51 23.51 709,700
May 10, 2023 23.94 24.29 23.68 24.02 24.02 727,200
May 9, 2023 23.54 24.26 23.43 23.60 23.60 838,000
May 8, 2023 23.29 23.38 22.87 23.19 23.19 826,100
May 5, 2023 22.75 23.34 22.75 23.03 23.03 1,306,500
May 4, 2023 23.12 23.27 22.35 22.44 22.44 1,261,700
May 3, 2023 23.24 23.41 22.55 22.97 22.97 1,642,700
May 2, 2023 22.77 24.15 22.34 23.25 23.25 3,060,800
May 1, 2023 23.01 23.32 22.72 23.23 23.23 1,786,100
Apr 28, 2023 22.79 23.21 22.43 23.16 23.16 1,515,700
Apr 27, 2023 23.73 23.73 23.01 23.03 23.03 832,200
Apr 26, 2023 23.46 23.77 23.40 23.45 23.45 1,023,800

Related Tickers

RPD Rapid7, Inc.
45.85
-1.38%
 
TENB Tenable Holdings, Inc.
45.38
-2.24%
 
QLYS Qualys, Inc.
169.74
-1.38%
 
CYBR CyberArk Software Ltd.
245.07
+0.22%
 
PRGS Progress Software Corporation
50.70
-1.80%
 
VRNT Verint Systems Inc.
30.20
-2.71%
 
CHKP Check Point Software Technologies Ltd.
152.95
-5.00%
 
PAY Paymentus Holdings, Inc.
20.10
-2.52%
 
GEN Gen Digital Inc.
20.55
-1.34%
 
CGNT Cognyte Software Ltd.
6.86
-1.01%