Varonis Systems (VRNS) Historical Stock Data
41.64 ↓0.05 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRNS is down -0.07% a day on average. There have been 11 days where Varonis Systems closed green and 19 days where VRNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 42.42 | 41.64 | ↓$0.78 (-1.84%) | 41.24 | 42.71 | 1.01M |
| 2025-03-27 | 41.73 | 41.69 | ↓$0.04 (-0.10%) | 41.34 | 41.86 | 746.08K |
| 2025-03-26 | 42.04 | 41.69 | ↓$0.35 (-0.83%) | 41.49 | 42.34 | 1.45M |
| 2025-03-25 | 41.54 | 42.04 | ↑$0.50 (1.20%) | 41.54 | 42.17 | 1.78M |
| 2025-03-24 | 41.48 | 41.38 | ↓$0.10 (-0.24%) | 41.15 | 41.65 | 1.16M |
| 2025-03-21 | 41.27 | 41.00 | ↓$0.27 (-0.65%) | 40.64 | 41.45 | 2.24M |
| 2025-03-20 | 41.81 | 41.54 | ↓$0.27 (-0.65%) | 41.41 | 42.28 | 0.93M |
| 2025-03-19 | 41.54 | 42.26 | ↑$0.72 (1.73%) | 41.31 | 42.93 | 1.32M |
| 2025-03-18 | 41.47 | 41.51 | ↑$0.04 (0.10%) | 40.86 | 41.71 | 1.47M |
| 2025-03-17 | 39.89 | 41.45 | ↑$1.56 (3.91%) | 39.89 | 41.83 | 1.24M |
| 2025-03-14 | 39.57 | 40.01 | ↑$0.44 (1.11%) | 39.50 | 40.22 | 1.10M |
| 2025-03-13 | 39.65 | 39.16 | ↓$0.49 (-1.24%) | 39.11 | 39.76 | 1.28M |
| 2025-03-12 | 40.03 | 39.94 | ↓$0.09 (-0.22%) | 39.44 | 40.27 | 1.14M |
| 2025-03-11 | 39.93 | 39.73 | ↓$0.20 (-0.50%) | 39.49 | 40.15 | 1.72M |
| 2025-03-10 | 40.31 | 40.01 | ↓$0.30 (-0.74%) | 39.64 | 40.54 | 2.42M |
| 2025-03-07 | 40.85 | 40.74 | ↓$0.11 (-0.27%) | 40.35 | 41.51 | 2.02M |
| 2025-03-06 | 41.43 | 41.16 | ↓$0.27 (-0.65%) | 40.86 | 42.20 | 1.02M |
| 2025-03-05 | 41.07 | 41.91 | ↑$0.84 (2.05%) | 40.91 | 42.05 | 858.42K |
| 2025-03-04 | 41.11 | 41.60 | ↑$0.49 (1.19%) | 40.99 | 42.27 | 1.52M |
| 2025-03-03 | 42.97 | 41.59 | ↓$1.38 (-3.21%) | 41.23 | 43.02 | 1.46M |
| 2025-02-28 | 42.50 | 42.97 | ↑$0.47 (1.11%) | 42.11 | 43.39 | 1.12M |
| 2025-02-27 | 42.88 | 42.50 | ↓$0.38 (-0.89%) | 42.15 | 42.98 | 841.96K |
| 2025-02-26 | 43.09 | 42.81 | ↓$0.28 (-0.65%) | 42.73 | 43.41 | 664.01K |
| 2025-02-25 | 42.72 | 42.86 | ↑$0.14 (0.33%) | 42.18 | 42.99 | 701.40K |
| 2025-02-24 | 43.10 | 42.90 | ↓$0.20 (-0.46%) | 41.79 | 43.18 | 1.01M |
| 2025-02-21 | 43.40 | 42.97 | ↓$0.43 (-0.99%) | 42.63 | 43.40 | 1.07M |
| 2025-02-20 | 43.46 | 43.09 | ↓$0.37 (-0.85%) | 42.54 | 43.46 | 1.11M |
| 2025-02-19 | 43.75 | 43.55 | ↓$0.20 (-0.46%) | 43.26 | 44.00 | 1.53M |
| 2025-02-18 | 44.18 | 44.22 | ↑$0.04 (0.09%) | 43.63 | 44.54 | 1.40M |
| 2025-02-14 | 43.81 | 44.10 | ↑$0.29 (0.66%) | 43.42 | 44.32 | 1.02M |
Create an account or log in to view more rows.
$VRNS just fucking go already jeesh
$VRNS always with good potential for a long term Hodl
$VRNS I gave in! Bought more 100 shares
$VRNS I can wait.
$VRNS the FOMO will be epic
$VRNS getting this mare ready to run today
$VRNS my lotto for earnings
$VRNS due for a spike!
$VRNS The United States stock market is going to crash.
$VRNS It's coming
load 'em up.