Varonis Systems (VRNS) Historical Stock Data
45.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRNS is up 0.52% a day on average. There have been 16 days where Varonis Systems closed green and 14 days where VRNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 46.07 | 45.84 | ↓$0.23 (-0.50%) | 45.56 | 46.49 | 1.43M |
| 2025-05-09 | 45.48 | 45.30 | ↓$0.18 (-0.40%) | 44.97 | 45.69 | 1.33M |
| 2025-05-08 | 45.40 | 45.48 | ↑$0.08 (0.18%) | 44.80 | 45.84 | 1.05M |
| 2025-05-07 | 45.25 | 45.28 | ↑$0.03 (0.07%) | 44.70 | 46.57 | 3.15M |
| 2025-05-06 | 43.23 | 44.27 | ↑$1.04 (2.41%) | 43.07 | 44.67 | 2.23M |
| 2025-05-05 | 42.75 | 43.85 | ↑$1.10 (2.57%) | 42.75 | 44.48 | 1.45M |
| 2025-05-02 | 43.17 | 43.01 | ↓$0.16 (-0.37%) | 42.94 | 43.49 | 713.02K |
| 2025-05-01 | 43.38 | 42.71 | ↓$0.67 (-1.54%) | 42.67 | 43.39 | 642.30K |
| 2025-04-30 | 42.16 | 42.84 | ↑$0.68 (1.61%) | 41.73 | 42.98 | 0.98M |
| 2025-04-29 | 42.21 | 42.82 | ↑$0.61 (1.45%) | 42.15 | 43.02 | 837.02K |
| 2025-04-28 | 42.21 | 42.21 | ↑$0.00 (0.00%) | 41.80 | 42.69 | 696.10K |
| 2025-04-25 | 41.52 | 42.28 | ↑$0.76 (1.83%) | 41.18 | 42.33 | 1.07M |
| 2025-04-24 | 41.67 | 41.65 | ↓$0.02 (-0.05%) | 41.36 | 42.01 | 1.39M |
| 2025-04-23 | 41.36 | 41.29 | ↓$0.07 (-0.17%) | 40.76 | 42.21 | 1.12M |
| 2025-04-22 | 39.91 | 40.35 | ↑$0.44 (1.10%) | 39.80 | 40.62 | 1.18M |
| 2025-04-21 | 40.11 | 39.42 | ↓$0.69 (-1.72%) | 38.93 | 40.23 | 733.24K |
| 2025-04-17 | 40.69 | 40.39 | ↓$0.30 (-0.74%) | 40.02 | 40.98 | 819.62K |
| 2025-04-16 | 41.34 | 40.83 | ↓$0.51 (-1.23%) | 40.30 | 41.97 | 1.02M |
| 2025-04-15 | 41.65 | 41.68 | ↑$0.03 (0.07%) | 41.41 | 42.13 | 706.36K |
| 2025-04-14 | 42.12 | 41.66 | ↓$0.46 (-1.08%) | 40.92 | 42.12 | 1M |
| 2025-04-11 | 41.34 | 41.30 | ↓$0.04 (-0.10%) | 40.27 | 41.96 | 1.16M |
| 2025-04-10 | 40.65 | 41.14 | ↑$0.49 (1.21%) | 39.63 | 41.39 | 1.56M |
| 2025-04-09 | 37.56 | 41.35 | ↑$3.79 (10.09%) | 37.55 | 42.37 | 3.88M |
| 2025-04-08 | 39.10 | 37.96 | ↓$1.14 (-2.92%) | 37.59 | 40.03 | 2.83M |
| 2025-04-07 | 37.05 | 38.03 | ↑$0.98 (2.65%) | 36.54 | 39.71 | 1.74M |
| 2025-04-04 | 39.30 | 38.36 | ↓$0.94 (-2.39%) | 37.81 | 39.88 | 2.29M |
| 2025-04-03 | 40.05 | 40.48 | ↑$0.43 (1.07%) | 39.99 | 41.05 | 1.43M |
| 2025-04-02 | 40.28 | 41.56 | ↑$1.28 (3.18%) | 40.19 | 41.90 | 1.49M |
| 2025-04-01 | 40.38 | 40.90 | ↑$0.52 (1.29%) | 39.98 | 41.15 | 0.94M |
| 2025-03-31 | 41.24 | 40.45 | ↓$0.78 (-1.90%) | 39.72 | 41.25 | 1.52M |
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.