Varonis Systems (VRNS) Historical Stock Data
50.02 ↓0.18 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRNS is down -0.58% a day on average. There have been 10 days where Varonis Systems closed green and 20 days where VRNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-19 | 48.70 | 49.54 | ↑$0.84 (1.72%) | 48.69 | 49.85 | 1.41M |
| 2024-11-18 | 50.62 | 49.24 | ↓$1.38 (-2.73%) | 48.81 | 50.88 | 1.84M |
| 2024-11-15 | 52.00 | 51.08 | ↓$0.92 (-1.77%) | 50.73 | 52.13 | 1.25M |
| 2024-11-14 | 52.81 | 52.23 | ↓$0.58 (-1.10%) | 52.05 | 53.06 | 1.20M |
| 2024-11-13 | 52.40 | 53.20 | ↑$0.80 (1.53%) | 52.38 | 54.60 | 2.12M |
| 2024-11-12 | 52.46 | 52.27 | ↓$0.19 (-0.36%) | 52.00 | 52.76 | 786.52K |
| 2024-11-11 | 52.89 | 52.47 | ↓$0.42 (-0.79%) | 52.07 | 53.26 | 1.52M |
| 2024-11-08 | 53.08 | 52.38 | ↓$0.70 (-1.32%) | 52.07 | 53.16 | 1.30M |
| 2024-11-07 | 53.43 | 53.19 | ↓$0.24 (-0.45%) | 52.92 | 53.79 | 1.10M |
| 2024-11-06 | 53.62 | 53.34 | ↓$0.28 (-0.52%) | 52.75 | 54.14 | 1.94M |
| 2024-11-05 | 50.68 | 50.85 | ↑$0.17 (0.34%) | 50.35 | 51.26 | 1.30M |
| 2024-11-04 | 50.87 | 50.89 | ↑$0.02 (0.04%) | 50.44 | 51.70 | 1.52M |
| 2024-11-01 | 50.45 | 51.23 | ↑$0.78 (1.55%) | 49.80 | 51.99 | 3.37M |
| 2024-10-31 | 52.00 | 50.37 | ↓$1.63 (-3.13%) | 50.04 | 52.49 | 3.10M |
| 2024-10-30 | 55.28 | 52.48 | ↓$2.80 (-5.07%) | 51.90 | 56.97 | 5.70M |
| 2024-10-29 | 57.38 | 58.78 | ↑$1.40 (2.44%) | 57.15 | 59.26 | 2.57M |
| 2024-10-28 | 57.59 | 57.38 | ↓$0.21 (-0.36%) | 57.28 | 58.74 | 1.98M |
| 2024-10-25 | 56.40 | 56.86 | ↑$0.46 (0.82%) | 56.13 | 57.48 | 1.14M |
| 2024-10-24 | 56.89 | 56.31 | ↓$0.58 (-1.02%) | 56.28 | 57.50 | 873.31K |
| 2024-10-23 | 58.29 | 56.58 | ↓$1.71 (-2.93%) | 56.36 | 58.47 | 1.14M |
| 2024-10-22 | 58.30 | 58.35 | ↑$0.05 (0.09%) | 58.01 | 58.82 | 879.10K |
| 2024-10-21 | 59.32 | 58.52 | ↓$0.80 (-1.35%) | 58.24 | 59.56 | 825.37K |
| 2024-10-18 | 59.50 | 59.43 | ↓$0.07 (-0.12%) | 59.08 | 59.96 | 895.11K |
| 2024-10-17 | 59.26 | 59.24 | ↓$0.02 (-0.03%) | 58.50 | 59.68 | 1.41M |
| 2024-10-16 | 60.36 | 58.97 | ↓$1.39 (-2.30%) | 58.81 | 60.40 | 1.37M |
| 2024-10-15 | 60.00 | 59.98 | ↓$0.02 (-0.03%) | 58.91 | 60.58 | 1.52M |
| 2024-10-14 | 59.42 | 59.90 | ↑$0.48 (0.81%) | 58.72 | 60.04 | 1.55M |
Create an account or log in to view more rows.
$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
$VRNS what a horse shit show!
$VRNS yeah we're going green today