Varonis Systems Inc. (VRNS)
NASDAQ: VRNS
· Real-Time Price · USD
57.81
0.86 (1.51%)
At close: Aug 15, 2025, 10:16 AM
VRNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.86 | 58.26 | 56.82 | 56.95 | 56.95 | -1.98% | 919,360 |
| 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 |
| Aug 7, 2025 | 55.92 | 55.92 | 53.27 | 54.36 | 54.36 | -2.44% | 1,405,300 |
| Aug 6, 2025 | 55.16 | 55.76 | 54.71 | 55.72 | 55.72 | 1.14% | 1,074,254 |
| Aug 5, 2025 | 56.44 | 56.84 | 55.01 | 55.09 | 55.09 | -2.46% | 1,152,861 |
| Aug 4, 2025 | 55.02 | 56.56 | 54.59 | 56.48 | 56.48 | 3.20% | 1,657,000 |
| Aug 1, 2025 | 54.98 | 55.37 | 53.78 | 54.73 | 54.73 | -1.97% | 2,070,121 |
| Jul 31, 2025 | 57.32 | 58.41 | 55.81 | 55.83 | 55.83 | -2.24% | 2,600,612 |
| Jul 30, 2025 | 57.81 | 57.81 | 52.77 | 57.11 | 57.11 | 5.31% | 3,256,525 |
| Jul 29, 2025 | 54.56 | 55.16 | 54.10 | 54.23 | 54.23 | -0.33% | 2,328,590 |
| Jul 28, 2025 | 54.69 | 55.54 | 53.76 | 54.41 | 54.41 | -0.51% | 2,072,900 |
| Jul 25, 2025 | 53.65 | 55.27 | 53.22 | 54.69 | 54.69 | 2.45% | 2,479,742 |
| Jul 24, 2025 | 52.77 | 53.59 | 52.16 | 53.38 | 53.38 | 3.03% | 2,305,719 |
| Jul 23, 2025 | 52.07 | 52.19 | 51.00 | 51.81 | 51.81 | -0.25% | 828,400 |
| Jul 22, 2025 | 52.46 | 52.97 | 51.86 | 51.94 | 51.94 | -0.36% | 1,368,400 |
| Jul 21, 2025 | 51.31 | 52.99 | 51.27 | 52.13 | 52.13 | 1.62% | 1,455,913 |
| Jul 18, 2025 | 50.83 | 51.61 | 50.44 | 51.30 | 51.30 | 1.44% | 1,173,647 |