Varonis Systems Inc. (VRNS)
NASDAQ: VRNS
· Real-Time Price · USD
49.24
1.56 (3.27%)
At close: Jun 02, 2025, 3:59 PM
49.29
0.09%
After-hours: Jun 02, 2025, 04:04 PM EDT
Varonis Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 47.41 | 47.98 | 46.68 | 47.68 | 47.68 | n/a | 1,317,200 |
| May 29, 2025 | 47.22 | 47.30 | 46.66 | 47.25 | 47.25 | -0.90% | 788,742 |
| May 28, 2025 | 47.30 | 47.51 | 47.04 | 47.19 | 47.19 | -0.13% | 933,606 |
| May 27, 2025 | 47.10 | 47.64 | 46.98 | 47.53 | 47.53 | 0.72% | 1,384,800 |
| May 23, 2025 | 46.37 | 46.98 | 46.05 | 46.82 | 46.82 | -1.49% | 705,413 |
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.