Varonis Systems Inc. (VRNS)
NASDAQ: VRNS
· Real-Time Price · USD
56.04
0.31 (0.56%)
At close: Sep 05, 2025, 3:59 PM
56.03
-0.02%
After-hours: Sep 05, 2025, 04:41 PM EDT
VRNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.69 | 56.54 | 55.29 | 56.03 | 56.03 | 0.54% | 952,767 |
| 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 |
| Aug 28, 2025 | 58.49 | 59.59 | 58.45 | 59.16 | 59.16 | 1.15% | 902,700 |
| Aug 27, 2025 | 57.60 | 58.60 | 57.60 | 58.49 | 58.49 | 1.92% | 1,359,300 |
| Aug 26, 2025 | 58.61 | 59.06 | 57.35 | 57.39 | 57.39 | -0.98% | 2,147,500 |
| Aug 25, 2025 | 59.04 | 59.37 | 57.90 | 57.96 | 57.96 | -1.95% | 900,415 |
| Aug 22, 2025 | 58.64 | 59.58 | 58.43 | 59.11 | 59.11 | 1.01% | 1,233,000 |
| Aug 21, 2025 | 58.34 | 58.67 | 57.74 | 58.52 | 58.52 | 0.43% | 1,038,300 |
| Aug 20, 2025 | 58.46 | 58.75 | 57.13 | 58.27 | 58.27 | 0.10% | 1,664,300 |
| Aug 19, 2025 | 58.67 | 58.79 | 57.65 | 58.21 | 58.21 | -0.48% | 1,786,737 |
| Aug 18, 2025 | 58.69 | 58.88 | 57.61 | 58.49 | 58.49 | 0.14% | 1,265,247 |
| Aug 15, 2025 | 57.33 | 58.56 | 57.26 | 58.41 | 58.41 | 2.56% | 1,352,027 |
| Aug 14, 2025 | 57.86 | 58.26 | 56.82 | 56.95 | 56.95 | -1.98% | 1,000,000 |
| Aug 13, 2025 | 56.94 | 58.13 | 56.50 | 58.10 | 58.10 | 2.22% | 1,654,243 |
| Aug 12, 2025 | 54.34 | 56.99 | 53.93 | 56.84 | 56.84 | 4.50% | 2,024,085 |
| Aug 11, 2025 | 54.33 | 55.62 | 54.10 | 54.39 | 54.39 | 3.03% | 1,744,000 |
| Aug 8, 2025 | 54.42 | 54.68 | 52.64 | 52.79 | 52.79 | -2.89% | 1,242,722 |