Varonis Systems (VRNS) Historical Stock Data
44.58 ↑0.24 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRNS is down -0.44% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 44.65 | 44.58 | ↓$0.07 (-0.16%) | 44.28 | 45.12 | 803.31K |
| 2025-01-02 | 44.72 | 44.34 | ↓$0.38 (-0.85%) | 44.01 | 44.99 | 859.20K |
| 2024-12-31 | 44.37 | 44.43 | ↑$0.06 (0.14%) | 43.87 | 44.45 | 1.13M |
| 2024-12-30 | 44.19 | 43.91 | ↓$0.28 (-0.63%) | 43.61 | 44.55 | 1.18M |
| 2024-12-27 | 45.13 | 44.97 | ↓$0.16 (-0.35%) | 44.18 | 45.35 | 737.62K |
| 2024-12-26 | 45.16 | 45.38 | ↑$0.22 (0.49%) | 45.00 | 45.57 | 547.34K |
| 2024-12-24 | 45.16 | 45.36 | ↑$0.20 (0.44%) | 44.85 | 45.37 | 329.36K |
| 2024-12-23 | 45.25 | 45.16 | ↓$0.09 (-0.20%) | 44.54 | 45.41 | 696.65K |
| 2024-12-20 | 44.26 | 45.30 | ↑$1.04 (2.35%) | 44.24 | 45.43 | 2.88M |
| 2024-12-19 | 45.97 | 45.05 | ↓$0.92 (-2.00%) | 44.77 | 46.26 | 1.87M |
| 2024-12-18 | 47.38 | 45.52 | ↓$1.86 (-3.93%) | 44.99 | 47.40 | 1.68M |
| 2024-12-17 | 47.57 | 47.20 | ↓$0.37 (-0.78%) | 46.86 | 47.63 | 1.03M |
| 2024-12-16 | 47.29 | 47.78 | ↑$0.49 (1.04%) | 46.84 | 48.14 | 1.37M |
| 2024-12-13 | 47.69 | 47.10 | ↓$0.59 (-1.24%) | 46.90 | 48.21 | 1.15M |
| 2024-12-12 | 47.90 | 47.94 | ↑$0.04 (0.08%) | 47.36 | 48.79 | 1.31M |
| 2024-12-11 | 49.36 | 48.01 | ↓$1.35 (-2.74%) | 47.96 | 49.56 | 2.04M |
| 2024-12-10 | 48.89 | 48.97 | ↑$0.08 (0.16%) | 48.65 | 49.67 | 1.04M |
| 2024-12-09 | 49.90 | 49.08 | ↓$0.82 (-1.64%) | 48.56 | 50.00 | 1.20M |
| 2024-12-06 | 50.06 | 49.81 | ↓$0.25 (-0.50%) | 49.46 | 50.69 | 1.49M |
| 2024-12-05 | 50.54 | 49.71 | ↓$0.83 (-1.64%) | 49.28 | 50.54 | 869.50K |
| 2024-12-04 | 51.01 | 50.78 | ↓$0.23 (-0.45%) | 50.64 | 51.55 | 0.90M |
| 2024-12-03 | 49.85 | 50.76 | ↑$0.91 (1.83%) | 49.74 | 51.04 | 1.62M |
| 2024-12-02 | 49.83 | 50.23 | ↑$0.40 (0.80%) | 49.62 | 50.84 | 1.71M |
| 2024-11-29 | 49.64 | 49.96 | ↑$0.32 (0.64%) | 49.57 | 50.17 | 559.03K |
| 2024-11-27 | 49.95 | 49.57 | ↓$0.38 (-0.76%) | 49.42 | 50.35 | 0.94M |
| 2024-11-26 | 50.15 | 49.91 | ↓$0.24 (-0.48%) | 49.46 | 50.34 | 1.55M |
| 2024-11-25 | 50.92 | 50.11 | ↓$0.81 (-1.59%) | 49.99 | 51.09 | 2.48M |
| 2024-11-22 | 50.75 | 50.02 | ↓$0.73 (-1.44%) | 49.68 | 50.75 | 1.42M |
| 2024-11-21 | 50.31 | 50.20 | ↓$0.11 (-0.22%) | 50.15 | 51.11 | 2.15M |
| 2024-11-20 | 49.79 | 49.97 | ↑$0.18 (0.36%) | 49.25 | 50.44 | 0.95M |
Create an account or log in to view more rows.
$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.
$VRNS gimme gimme