Varonis Systems Inc. (VRNS)
NASDAQ: VRNS
· Real-Time Price · USD
59.54
0.93 (1.59%)
At close: Sep 26, 2025, 3:59 PM
59.54
0.00%
After-hours: Sep 26, 2025, 05:18 PM EDT
VRNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 58.57 | 59.82 | 57.99 | 59.54 | 59.54 | 1.59% | 919,809 |
| Sep 25, 2025 | 57.75 | 59.03 | 57.47 | 58.61 | 58.61 | 0.86% | 1,172,611 |
| Sep 24, 2025 | 58.86 | 60.31 | 58.07 | 58.11 | 58.11 | -0.33% | 1,360,734 |
| Sep 23, 2025 | 60.00 | 60.06 | 58.08 | 58.30 | 58.30 | -2.56% | 1,419,906 |
| Sep 22, 2025 | 58.02 | 59.86 | 57.56 | 59.83 | 59.83 | 3.05% | 1,438,305 |
| Sep 19, 2025 | 57.47 | 58.08 | 57.08 | 58.06 | 58.06 | 0.99% | 3,412,300 |
| Sep 18, 2025 | 57.47 | 58.06 | 57.07 | 57.49 | 57.49 | 0.93% | 1,736,139 |
| Sep 17, 2025 | 57.17 | 58.14 | 56.54 | 56.96 | 56.96 | -0.35% | 1,618,500 |
| Sep 16, 2025 | 56.40 | 57.47 | 56.03 | 57.16 | 57.16 | 1.73% | 1,907,844 |
| Sep 15, 2025 | 56.37 | 56.93 | 55.87 | 56.19 | 56.19 | -0.02% | 1,246,220 |
| Sep 12, 2025 | 57.27 | 57.57 | 56.04 | 56.20 | 56.20 | -1.73% | 748,600 |
| Sep 11, 2025 | 56.45 | 57.31 | 56.04 | 57.19 | 57.19 | 1.54% | 764,520 |
| Sep 10, 2025 | 57.50 | 57.87 | 55.80 | 56.32 | 56.32 | -1.81% | 954,700 |
| Sep 9, 2025 | 57.57 | 57.76 | 56.68 | 57.36 | 57.36 | -0.36% | 847,635 |
| Sep 8, 2025 | 56.03 | 57.71 | 56.00 | 57.57 | 57.57 | 2.75% | 1,744,514 |
| Sep 5, 2025 | 55.69 | 56.54 | 55.29 | 56.03 | 56.03 | 0.54% | 952,800 |
| Sep 4, 2025 | 55.31 | 55.81 | 54.24 | 55.73 | 55.73 | 0.54% | 1,594,600 |
| Sep 3, 2025 | 56.61 | 56.70 | 54.33 | 55.43 | 55.43 | -2.48% | 1,978,453 |
| Sep 2, 2025 | 58.11 | 58.54 | 56.07 | 56.84 | 56.84 | -3.69% | 1,919,316 |
| Aug 29, 2025 | 59.21 | 59.72 | 58.66 | 59.02 | 59.02 | -0.24% | 1,025,721 |