Varonis Systems Inc. (VRNS)
41.65
0.06 (0.14%)
At close: Mar 04, 2025, 3:59 PM
41.60
-0.11%
After-hours: Mar 04, 2025, 04:00 PM EST
VRNS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 42.97 | 43.02 | 41.23 | 41.59 | -1.38 | -3.21% | 1,583,315 |
| Feb 28, 2025 | 42.50 | 43.40 | 42.11 | 42.97 | 0.47 | 1.11% | 1,164,229 |
| Feb 27, 2025 | 42.88 | 42.98 | 42.09 | 42.50 | -0.31 | -0.72% | 843,767 |
| Feb 26, 2025 | 43.09 | 43.43 | 42.73 | 42.81 | -0.05 | -0.12% | 740,013 |
| Feb 25, 2025 | 42.72 | 42.99 | 42.17 | 42.86 | -0.04 | -0.09% | 1,077,100 |
| Feb 24, 2025 | 43.10 | 43.19 | 41.77 | 42.90 | -0.07 | -0.16% | 1,591,800 |
| Feb 21, 2025 | 43.35 | 43.40 | 42.63 | 42.97 | -0.12 | -0.28% | 1,115,255 |
| Feb 20, 2025 | 43.46 | 43.67 | 42.54 | 43.09 | -0.46 | -1.06% | 1,166,209 |
| Feb 19, 2025 | 43.56 | 44.00 | 43.26 | 43.55 | -0.67 | -1.52% | 1,591,938 |
| Feb 18, 2025 | 44.18 | 44.55 | 43.63 | 44.22 | 0.12 | 0.27% | 1,400,400 |
| Feb 14, 2025 | 43.81 | 44.32 | 43.42 | 44.10 | 0.38 | 0.87% | 1,111,201 |
| Feb 13, 2025 | 43.50 | 43.86 | 42.67 | 43.72 | 0.55 | 1.27% | 1,205,410 |
| Feb 12, 2025 | 42.03 | 43.67 | 42.03 | 43.17 | 0.47 | 1.10% | 1,808,208 |
| Feb 11, 2025 | 42.80 | 43.36 | 41.79 | 42.70 | -0.32 | -0.74% | 2,407,500 |
| Feb 10, 2025 | 41.75 | 43.08 | 41.39 | 43.02 | 2.43 | 5.99% | 2,670,749 |
| Feb 7, 2025 | 40.25 | 41.34 | 39.62 | 40.59 | 0.58 | 1.45% | 2,496,245 |
| Feb 6, 2025 | 43.16 | 43.30 | 40.00 | 40.01 | -3.36 | -7.75% | 3,762,760 |
| Feb 5, 2025 | 43.21 | 44.86 | 41.07 | 43.37 | -3.47 | -7.41% | 8,381,686 |
| Feb 4, 2025 | 45.91 | 47.00 | 45.46 | 46.84 | 0.94 | 2.05% | 3,202,300 |
| Feb 3, 2025 | 44.53 | 46.40 | 44.20 | 45.90 | 0.54 | 1.19% | 3,174,236 |
| Jan 31, 2025 | 45.19 | 45.80 | 44.90 | 45.36 | 0.42 | 0.93% | 2,139,332 |
| Jan 30, 2025 | 44.57 | 45.70 | 44.57 | 44.94 | 0.44 | 0.99% | 1,398,100 |
| Jan 29, 2025 | 45.65 | 45.66 | 43.95 | 44.50 | -1.23 | -2.69% | 1,593,700 |
| Jan 28, 2025 | 44.89 | 46.05 | 44.47 | 45.73 | 1.10 | 2.46% | 1,484,320 |
| Jan 27, 2025 | 44.17 | 45.58 | 44.05 | 44.63 | 0.32 | 0.72% | 1,548,000 |
| Jan 24, 2025 | 44.54 | 44.76 | 44.13 | 44.31 | 0.03 | 0.07% | 1,233,800 |
| Jan 23, 2025 | 44.31 | 44.82 | 44.02 | 44.28 | -0.59 | -1.31% | 1,690,426 |
| Jan 22, 2025 | 45.46 | 45.89 | 44.69 | 44.87 | -0.61 | -1.34% | 1,502,741 |
| Jan 21, 2025 | 44.54 | 45.56 | 43.56 | 45.48 | 1.29 | 2.92% | 1,783,553 |
| Jan 17, 2025 | 46.26 | 46.55 | 43.61 | 44.19 | -1.69 | -3.68% | 2,419,146 |
| Jan 16, 2025 | 45.26 | 45.94 | 44.01 | 45.88 | 0.77 | 1.71% | 2,241,418 |
| Jan 15, 2025 | 46.10 | 46.34 | 44.79 | 45.11 | -0.33 | -0.73% | 1,523,300 |
| Jan 14, 2025 | 45.00 | 45.65 | 44.63 | 45.44 | 0.69 | 1.54% | 1,801,200 |
| Jan 13, 2025 | 44.28 | 44.96 | 43.88 | 44.75 | 0.05 | 0.11% | 1,976,844 |
| Jan 10, 2025 | 44.26 | 45.00 | 44.01 | 44.70 | 0.46 | 1.04% | 1,131,600 |
| Jan 8, 2025 | 43.92 | 44.45 | 43.47 | 44.24 | -0.07 | -0.16% | 1,027,428 |
| Jan 7, 2025 | 45.28 | 45.40 | 43.90 | 44.31 | -0.82 | -1.82% | 1,294,621 |
| Jan 6, 2025 | 44.36 | 45.19 | 44.01 | 45.13 | 0.55 | 1.23% | 1,470,247 |
| Jan 3, 2025 | 44.65 | 45.12 | 44.28 | 44.58 | 0.24 | 0.54% | 1,111,436 |
| Jan 2, 2025 | 44.72 | 44.99 | 43.99 | 44.34 | -0.09 | -0.20% | 893,276 |
| Dec 31, 2024 | 44.37 | 44.45 | 43.86 | 44.43 | 0.52 | 1.18% | 1,199,300 |
| Dec 30, 2024 | 44.19 | 44.55 | 43.61 | 43.91 | -1.06 | -2.36% | 1,222,700 |
| Dec 27, 2024 | 45.13 | 45.35 | 44.18 | 44.97 | -0.41 | -0.90% | 754,908 |
| Dec 26, 2024 | 45.16 | 45.57 | 45.00 | 45.38 | 0.02 | 0.04% | 547,357 |
| Dec 24, 2024 | 45.16 | 45.37 | 44.85 | 45.36 | 0.20 | 0.44% | 329,400 |
| Dec 23, 2024 | 45.25 | 45.41 | 44.51 | 45.16 | -0.14 | -0.31% | 890,422 |
| Dec 20, 2024 | 44.26 | 45.43 | 44.24 | 45.30 | 0.25 | 0.55% | 2,883,264 |
| Dec 19, 2024 | 45.97 | 46.27 | 44.76 | 45.05 | -0.47 | -1.03% | 1,954,100 |
| Dec 18, 2024 | 47.38 | 47.40 | 44.99 | 45.52 | -1.68 | -3.56% | 1,719,835 |
| Dec 17, 2024 | 47.57 | 47.63 | 46.86 | 47.20 | -0.58 | -1.21% | 1,075,010 |