Varonis Systems Inc. (VRNS)
40.39
-0.44 (-1.08%)
At close: Apr 17, 2025, 3:59 PM
Varonis Systems Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 40.69 | 40.69 | 40.98 | 40.98 | 40.02 | 40.02 | 40.39 | 40.39 | n/a | 819,502 |
| Apr 16, 2025 | 41.34 | 41.34 | 41.97 | 41.97 | 40.30 | 40.30 | 40.83 | 40.83 | 1.09% | 1,042,040 |
| Apr 15, 2025 | 41.88 | 41.88 | 42.13 | 42.13 | 41.41 | 41.41 | 41.68 | 41.68 | 2.08% | 760,100 |
| Apr 14, 2025 | 42.09 | 42.09 | 42.12 | 42.12 | 40.89 | 40.89 | 41.66 | 41.66 | -0.05% | 1,019,300 |
| Apr 11, 2025 | 41.19 | 41.19 | 41.96 | 41.96 | 40.27 | 40.27 | 41.30 | 41.30 | -0.86% | 1,198,303 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.