NasdaqGS - Nasdaq Real Time Price USD

Varonis Systems, Inc. (VRNS)

Compare

45.48

+1.29

+(2.92%)

At close: January 21 at 4:00:01 PM EST

44.44

-1.04

(-2.29%)

After hours: January 21 at 6:08:18 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	44.54	45.56	43.56	45.48	45.48	1,650,989
Jan 17, 2025	46.26	46.55	43.61	44.19	44.19	2,419,100
Jan 16, 2025	45.26	45.94	44.01	45.88	45.88	2,241,200
Jan 15, 2025	46.10	46.33	44.79	45.11	45.11	1,523,300
Jan 14, 2025	45.00	45.65	44.63	45.44	45.44	1,801,200
Jan 13, 2025	44.28	44.96	43.88	44.75	44.75	1,976,800
Jan 10, 2025	44.26	45.00	44.01	44.70	44.70	1,131,600
Jan 8, 2025	43.92	44.45	43.47	44.24	44.24	1,027,400
Jan 7, 2025	45.28	45.40	43.90	44.31	44.31	1,294,600
Jan 6, 2025	44.36	45.19	44.01	45.13	45.13	1,470,200
Jan 3, 2025	44.65	45.12	44.28	44.58	44.58	1,111,400
Jan 2, 2025	44.72	44.99	43.99	44.34	44.34	893,200
Dec 31, 2024	44.37	44.45	43.86	44.43	44.43	1,199,300
Dec 30, 2024	44.19	44.55	43.61	43.91	43.91	1,222,700
Dec 27, 2024	45.13	45.35	44.18	44.97	44.97	754,900
Dec 26, 2024	45.16	45.57	45.00	45.38	45.38	547,300
Dec 24, 2024	45.16	45.37	44.85	45.36	45.36	329,400
Dec 23, 2024	45.25	45.41	44.51	45.16	45.16	890,400
Dec 20, 2024	44.26	45.43	44.24	45.30	45.30	2,883,200
Dec 19, 2024	45.97	46.27	44.76	45.05	45.05	1,954,100
Dec 18, 2024	47.38	47.40	44.99	45.52	45.52	1,719,800
Dec 17, 2024	47.57	47.63	46.86	47.20	47.20	1,075,000
Dec 16, 2024	47.29	48.13	46.83	47.78	47.78	1,373,000
Dec 13, 2024	47.76	48.21	46.90	47.10	47.10	1,215,600
Dec 12, 2024	47.90	48.79	47.36	47.94	47.94	1,349,400
Dec 11, 2024	49.38	49.56	47.96	48.01	48.01	2,099,900
Dec 10, 2024	49.20	49.67	48.65	48.97	48.97	1,037,300
Dec 9, 2024	49.90	50.00	48.56	49.08	49.08	1,300,800
Dec 6, 2024	50.06	50.69	49.46	49.81	49.81	1,510,900
Dec 5, 2024	50.54	50.54	49.28	49.71	49.71	961,800
Dec 4, 2024	51.07	51.55	50.64	50.78	50.78	934,300
Dec 3, 2024	49.85	51.04	49.73	50.76	50.76	1,866,100
Dec 2, 2024	49.83	50.84	49.62	50.23	50.23	2,482,400
Nov 29, 2024	49.64	50.17	49.55	49.96	49.96	892,100
Nov 27, 2024	49.95	50.35	49.42	49.57	49.57	1,184,300
Nov 26, 2024	50.15	50.45	49.46	49.91	49.91	1,612,800
Nov 25, 2024	50.92	51.10	49.99	50.11	50.11	2,689,200
Nov 22, 2024	50.33	50.75	49.68	50.02	50.02	1,528,700
Nov 21, 2024	50.31	51.11	50.15	50.20	50.20	2,199,800
Nov 20, 2024	49.79	50.44	49.25	49.97	49.97	973,100
Nov 19, 2024	48.70	49.85	48.58	49.54	49.54	1,732,000
Nov 18, 2024	50.62	50.88	48.81	49.24	49.24	2,643,400
Nov 15, 2024	52.03	52.22	50.73	51.08	51.08	1,389,400
Nov 14, 2024	53.08	53.10	52.05	52.23	52.23	1,679,700
Nov 13, 2024	52.46	54.60	52.31	53.20	53.20	2,139,400
Nov 12, 2024	52.46	52.76	52.00	52.27	52.27	848,700
Nov 11, 2024	52.89	53.26	52.07	52.47	52.47	1,542,000
Nov 8, 2024	53.08	53.16	52.07	52.38	52.38	1,300,700
Nov 7, 2024	53.43	53.79	52.88	53.19	53.19	1,105,300
Nov 6, 2024	53.39	54.14	52.73	53.34	53.34	1,991,300
Nov 5, 2024	50.68	51.27	50.35	50.85	50.85	1,433,200
Nov 4, 2024	50.96	51.69	50.44	50.89	50.89	1,545,400
Nov 1, 2024	50.45	51.99	49.80	51.23	51.23	3,431,600
Oct 31, 2024	52.00	52.49	50.03	50.37	50.37	3,119,100
Oct 30, 2024	54.04	56.97	51.89	52.48	52.48	5,712,600
Oct 29, 2024	57.41	59.26	57.15	58.78	58.78	2,762,400
Oct 28, 2024	57.59	58.74	57.28	57.38	57.38	1,978,300
Oct 25, 2024	56.40	57.48	56.13	56.86	56.86	1,140,300
Oct 24, 2024	56.89	57.50	56.28	56.31	56.31	880,900
Oct 23, 2024	58.29	58.47	56.35	56.58	56.58	1,162,200
Oct 22, 2024	58.30	58.82	58.01	58.35	58.35	927,200
Oct 21, 2024	59.32	59.59	58.22	58.52	58.52	860,500
Oct 18, 2024	59.65	59.96	59.04	59.43	59.43	924,000
Oct 17, 2024	59.26	59.68	58.50	59.24	59.24	1,406,800
Oct 16, 2024	60.36	60.40	58.81	58.97	58.97	1,529,800
Oct 15, 2024	60.00	60.58	58.91	59.98	59.98	1,517,200
Oct 14, 2024	59.42	60.04	58.72	59.90	59.90	1,645,200
Oct 11, 2024	58.96	59.24	58.05	59.12	59.12	1,491,900
Oct 10, 2024	58.26	59.97	57.51	58.96	58.96	2,600,100
Oct 9, 2024	56.52	59.34	56.47	58.62	58.62	2,085,900
Oct 8, 2024	55.96	56.80	55.93	56.55	56.55	912,300
Oct 7, 2024	56.24	56.81	55.40	55.52	55.52	916,000
Oct 4, 2024	56.59	56.71	55.80	56.48	56.48	1,070,500
Oct 3, 2024	55.16	55.70	54.68	55.59	55.59	938,500
Oct 2, 2024	54.92	56.28	54.83	55.58	55.58	1,013,700
Oct 1, 2024	56.58	56.58	54.52	55.02	55.02	1,083,900
Sep 30, 2024	55.98	57.63	55.12	56.50	56.50	1,302,400
Sep 27, 2024	57.36	57.49	55.79	56.23	56.23	1,025,100
Sep 26, 2024	57.86	57.86	56.94	57.06	57.06	1,307,500
Sep 25, 2024	57.03	57.22	56.37	57.15	57.15	766,300
Sep 24, 2024	56.27	57.13	55.55	57.05	57.05	1,128,100
Sep 23, 2024	56.01	56.33	55.42	56.12	56.12	736,900
Sep 20, 2024	55.30	56.31	54.91	55.88	55.88	2,261,800
Sep 19, 2024	55.00	55.49	54.39	55.09	55.09	1,079,800
Sep 18, 2024	53.89	54.75	53.36	53.55	53.55	799,500
Sep 17, 2024	54.48	54.48	53.28	53.84	53.84	800,700
Sep 16, 2024	53.85	54.69	53.49	53.90	53.90	1,128,800
Sep 13, 2024	52.90	54.33	52.88	53.75	53.75	1,222,500
Sep 12, 2024	51.75	53.07	51.55	52.89	52.89	1,274,100
Sep 11, 2024	50.95	51.73	50.59	51.22	51.22	1,094,500
Sep 10, 2024	50.99	51.55	50.58	51.43	51.43	1,329,700
Sep 9, 2024	51.23	52.05	50.60	50.79	50.79	2,063,200
Sep 6, 2024	53.40	53.92	50.24	51.12	51.12	5,706,300
Sep 5, 2024	50.35	52.99	49.87	52.18	52.18	4,426,200
Sep 4, 2024	54.09	55.26	53.76	55.05	55.05	926,600
Sep 3, 2024	55.98	56.49	54.85	55.35	55.35	1,171,600
Aug 30, 2024	56.46	56.88	55.65	56.60	56.60	1,155,700
Aug 29, 2024	56.84	57.79	56.03	56.07	56.07	1,158,400
Aug 28, 2024	57.31	57.73	56.17	56.61	56.61	805,000
Aug 27, 2024	57.47	57.69	57.01	57.46	57.46	557,500
Aug 26, 2024	57.50	58.32	57.34	57.54	57.54	709,300
Aug 23, 2024	56.92	57.39	56.35	57.27	57.27	891,600
Aug 22, 2024	57.29	57.31	56.06	56.26	56.26	615,100
Aug 21, 2024	56.48	57.17	56.12	57.06	57.06	657,500
Aug 20, 2024	56.11	56.70	55.97	56.47	56.47	925,000
Aug 19, 2024	55.19	55.99	54.95	55.98	55.98	625,300
Aug 16, 2024	54.98	55.72	54.76	55.22	55.22	586,100
Aug 15, 2024	55.92	56.32	54.51	55.22	55.22	927,000
Aug 14, 2024	55.11	55.53	54.74	55.22	55.22	630,700
Aug 13, 2024	54.77	55.10	54.48	54.83	54.83	682,600
Aug 12, 2024	54.85	55.05	53.51	54.44	54.44	928,400
Aug 9, 2024	53.85	54.92	53.56	54.77	54.77	1,190,600
Aug 8, 2024	52.02	53.98	51.77	53.75	53.75	1,317,100
Aug 7, 2024	52.43	53.43	51.00	51.09	51.09	1,023,600
Aug 6, 2024	50.63	52.30	50.15	51.58	51.58	1,918,700
Aug 5, 2024	48.60	51.04	48.24	50.28	50.28	1,741,400
Aug 2, 2024	50.94	52.09	49.87	51.80	51.80	1,669,200
Aug 1, 2024	54.85	55.10	52.26	53.17	53.17	2,217,800
Jul 31, 2024	56.64	57.00	54.52	55.13	55.13	2,310,600
Jul 30, 2024	54.90	56.68	52.47	55.59	55.59	8,559,800
Jul 29, 2024	48.85	49.97	47.94	48.49	48.49	2,177,100
Jul 26, 2024	47.64	48.51	46.90	48.47	48.47	1,536,300
Jul 25, 2024	47.32	47.53	46.01	46.91	46.91	1,446,500
Jul 24, 2024	47.31	47.97	46.54	46.66	46.66	1,053,900
Jul 23, 2024	47.10	47.94	46.71	47.48	47.48	1,007,300
Jul 22, 2024	47.43	48.21	46.55	47.30	47.30	1,189,300
Jul 19, 2024	47.79	48.00	46.62	46.97	46.97	1,029,300
Jul 18, 2024	49.53	49.56	47.03	47.53	47.53	1,225,600
Jul 17, 2024	49.98	50.72	49.57	49.57	49.57	1,333,300
Jul 16, 2024	50.97	51.74	50.24	50.76	50.76	1,047,700
Jul 15, 2024	49.99	50.96	49.93	50.56	50.56	1,784,000
Jul 12, 2024	48.30	50.13	48.14	49.45	49.45	1,378,300
Jul 11, 2024	47.03	49.12	46.83	48.17	48.17	1,722,800
Jul 10, 2024	46.18	46.61	45.29	46.34	46.34	915,800
Jul 9, 2024	46.96	46.96	45.64	46.03	46.03	952,300
Jul 8, 2024	48.29	48.59	46.54	46.93	46.93	1,166,800
Jul 5, 2024	47.59	48.57	47.48	48.33	48.33	606,600
Jul 3, 2024	48.03	48.49	47.84	48.00	48.00	454,100
Jul 2, 2024	47.55	48.13	47.16	48.03	48.03	967,600
Jul 1, 2024	47.97	48.02	46.84	47.49	47.49	1,058,300
Jun 28, 2024	46.14	48.22	46.14	47.97	47.97	2,685,300
Jun 27, 2024	43.57	46.32	43.42	45.96	45.96	1,369,400
Jun 26, 2024	43.10	44.01	42.58	43.45	43.45	940,100
Jun 25, 2024	43.30	43.59	42.70	43.31	43.31	1,089,200
Jun 24, 2024	44.20	44.65	43.30	43.32	43.32	2,360,300
Jun 21, 2024	43.30	44.27	43.06	44.22	44.22	4,680,800
Jun 20, 2024	43.28	43.61	43.02	43.33	43.33	983,100
Jun 18, 2024	43.59	43.59	42.38	43.33	43.33	1,130,300
Jun 17, 2024	42.85	43.74	42.29	43.70	43.70	1,407,100
Jun 14, 2024	43.05	43.10	41.84	42.82	42.82	1,861,300
Jun 13, 2024	42.58	42.58	41.42	41.84	41.84	860,900
Jun 12, 2024	43.90	44.47	42.49	42.52	42.52	1,142,600
Jun 11, 2024	42.39	43.18	41.87	42.96	42.96	4,252,600
Jun 10, 2024	42.27	43.03	42.08	42.70	42.70	1,271,700
Jun 7, 2024	42.29	42.41	41.88	42.36	42.36	668,700
Jun 6, 2024	42.99	43.10	42.26	42.27	42.27	552,700
Jun 5, 2024	41.93	42.92	41.53	42.85	42.85	1,257,100
Jun 4, 2024	42.20	42.37	41.13	41.50	41.50	1,030,000
Jun 3, 2024	43.11	43.31	41.65	42.16	42.16	1,178,900
May 31, 2024	43.54	43.93	42.15	42.96	42.96	1,408,000
May 30, 2024	44.92	44.92	42.93	43.42	43.42	1,512,100
May 29, 2024	45.19	45.81	44.64	44.82	44.82	724,000
May 28, 2024	45.16	45.77	44.88	45.72	45.72	956,300
May 24, 2024	44.54	45.60	44.27	45.07	45.07	1,189,900
May 23, 2024	45.20	45.34	44.10	44.55	44.55	1,105,000
May 22, 2024	43.85	45.55	43.85	44.82	44.82	1,884,100
May 21, 2024	43.94	44.27	43.49	43.74	43.74	753,200
May 20, 2024	43.13	44.23	43.01	44.15	44.15	1,128,700
May 17, 2024	43.66	43.75	43.00	43.13	43.13	850,700
May 16, 2024	44.61	44.70	43.24	43.49	43.49	962,900
May 15, 2024	44.40	44.67	44.11	44.57	44.57	1,049,900
May 14, 2024	44.25	44.57	43.74	43.79	43.79	941,900
May 13, 2024	44.60	44.72	43.76	44.11	44.11	803,700
May 10, 2024	45.17	45.42	44.28	44.51	44.51	903,200
May 9, 2024	45.65	45.69	44.75	45.19	45.19	1,057,100
May 8, 2024	44.77	45.93	44.54	45.64	45.64	1,489,600
May 7, 2024	44.16	46.65	43.23	45.00	45.00	2,650,900
May 6, 2024	43.68	44.71	43.64	44.59	44.59	2,098,000
May 3, 2024	44.91	44.94	43.62	43.77	43.77	968,400
May 2, 2024	43.84	44.22	43.12	44.19	44.19	723,500
May 1, 2024	43.96	44.76	43.26	43.44	43.44	871,900
Apr 30, 2024	44.51	44.85	43.45	43.75	43.75	994,800
Apr 29, 2024	45.30	45.58	44.46	44.89	44.89	833,600
Apr 26, 2024	45.43	45.80	45.20	45.33	45.33	609,100
Apr 25, 2024	44.03	45.02	43.86	44.84	44.84	592,600
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

TENB Tenable Holdings, Inc.

41.06

+0.56%

INFA Informatica Inc.

24.86

+1.97%

FIVN Five9, Inc.

39.54

+5.75%

QLYS Qualys, Inc.

139.74

+2.03%

RPD Rapid7, Inc.

39.54

+1.80%

VRNT Verint Systems Inc.

24.72

+1.19%

CYBR CyberArk Software Ltd.

355.58

+0.95%

CHKP Check Point Software Technologies Ltd.

192.96

+2.71%

S SentinelOne, Inc.

22.73

+1.79%

OSPN OneSpan Inc.

18.92

-0.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Varonis Systems, Inc. (VRNS)

Related Tickers