Dark

VRNS
Varonis Systems, Inc.
stock NASDAQ

At Close

Aug 28, 2026 3:59:57 PM EDT

43.89USD-1.987%(-0.89)1,508,640

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:59 AM EDT

44.72USD-0.134%(-0.06)792

After-hours

Aug 28, 2026 4:35:30 PM EDT

43.92USD+0.068%(+0.03)759

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	44.7100	45.0500	43.790000	43.8900	-1.987%	1,508,640	0.000%
2026-08-27	42.6000	45.0700	42.580000	44.7800	+8.164%	1,637,793	-1.987%
2026-08-26	40.3300	41.7000	40.010000	41.4000	+1.421%	553,647	+6.014%
2026-08-25	41.1300	41.7700	39.990000	40.8200	-0.560%	954,789	+7.521%
2026-08-24	41.2300	41.3950	39.980000	41.0500	-0.437%	1,078,785	+6.918%
2026-08-21	40.9400	41.5450	39.880000	41.2300	+0.930%	1,212,568	+6.452%
2026-08-20	42.0400	42.4150	40.780000	40.8500	-3.382%	1,349,513	+7.442%
2026-08-19	43.6300	43.6300	42.085000	42.2800	-3.294%	861,023	+3.808%
2026-08-18	43.1800	44.5750	43.140000	43.7200	+1.274%	818,462	+0.389%
2026-08-17	44.0900	44.6500	43.020000	43.1700	-4.045%	964,732	+1.668%
2026-08-14	45.8200	45.8200	44.244300	44.9900	-1.811%	867,362	-2.445%
2026-08-13	42.2000	45.9450	41.855000	45.8200	+9.277%	1,425,299	-4.212%
2026-08-12	41.8300	42.5950	41.220000	41.9300	-0.427%	1,081,403	+4.674%
2026-08-11	42.3600	42.7100	41.480000	42.1100	-0.778%	1,627,346	+4.227%
2026-08-10	42.8700	45.2500	42.390000	42.4400	-2.482%	1,461,239	+3.417%
2026-08-07	43.4500	43.9300	42.495000	43.5200	+2.545%	1,236,337	+0.850%
2026-08-06	42.2100	43.5950	40.540000	42.4400	-2.212%	1,486,781	+3.417%
2026-08-05	44.0000	44.2700	43.150000	43.4000	+0.185%	2,302,949	+1.129%
2026-08-04	41.0900	43.3900	40.925000	43.3200	+5.197%	1,588,680	+1.316%
2026-08-03	40.5000	41.7500	40.500000	41.1800	+3.079%	1,769,192	+6.581%
2026-07-31	39.8000	40.9300	38.960000	39.9500	+0.050%	1,750,941	+9.862%
2026-07-30	40.4300	41.3200	39.520000	39.9300	-1.771%	2,452,754	+9.917%
2026-07-29	42.6800	42.9900	39.000000	40.6500	-8.999%	4,500,491	+7.970%
2026-07-28	46.7500	46.8000	44.290000	44.6700	-4.285%	4,482,121	-1.746%
2026-07-27	45.4800	47.2700	45.420000	46.6700	+2.033%	2,011,728	-5.957%
2026-07-24	45.9400	46.4900	44.980000	45.7400	+2.144%	1,568,904	-4.045%
2026-07-23	46.1250	46.1250	44.390000	44.7800	-1.213%	1,236,625	-1.987%
2026-07-22	46.2400	46.4100	44.980000	45.3300	-1.841%	1,208,503	-3.177%
2026-07-21	47.9700	48.2400	45.731000	46.1800	-2.677%	1,621,962	-4.959%
2026-07-20	46.6200	48.4300	46.560000	47.4500	-0.189%	1,285,627	-7.503%
2026-07-17	45.8200	48.3500	45.590000	47.5400	+1.149%	2,142,150	-7.678%
2026-07-16	47.3300	47.7050	46.640000	47.0000	-0.697%	1,286,648	-6.617%
2026-07-15	48.5000	49.5400	47.150000	47.3300	-1.785%	2,026,121	-7.268%
2026-07-14	44.6200	49.3722	44.200000	48.1900	+6.192%	3,519,470	-8.923%
2026-07-13	44.7400	46.7100	44.740000	45.3800	+1.909%	1,374,678	-3.283%
2026-07-10	46.3000	46.5850	43.960000	44.5300	-2.794%	1,316,153	-1.437%
2026-07-09	44.1650	45.8900	43.770000	45.8100	+1.642%	1,138,953	-4.191%
2026-07-08	44.6150	45.3300	43.740000	45.0700	-1.680%	1,991,738	-2.618%
2026-07-07	46.5000	47.5800	45.500000	45.8400	+0.372%	2,642,737	-4.254%
2026-07-06	41.9400	46.4200	41.380000	45.6700	+6.556%	3,584,840	-3.898%
2026-07-02	41.5500	42.9700	41.485000	42.8600	+2.316%	1,333,545	+2.403%
2026-07-01	42.7700	43.3400	41.850000	41.8900	-0.167%	2,203,263	+4.774%
2026-06-30	39.7000	42.0950	39.410000	41.9600	+4.352%	1,961,579	+4.600%
2026-06-29	40.4650	41.6800	39.820000	40.2100	-0.223%	2,494,504	+9.152%
2026-06-26	38.2400	40.4500	38.100000	40.3000	+4.512%	4,793,479	+8.908%
2026-06-25	37.0600	39.7700	36.460700	38.5600	+3.406%	3,884,806	+13.823%
2026-06-24	36.3500	37.4500	35.350000	37.2900	+6.452%	3,859,577	+17.699%
2026-06-23	33.2800	40.1000	32.960000	35.0300	+7.093%	9,763,141	+25.293%
2026-06-22	33.2700	34.2000	32.040000	32.7100	-2.007%	1,096,331	+34.179%
2026-06-18	33.0700	33.6000	31.750000	33.3800	+0.907%	2,239,938	+31.486%
2026-06-17	33.6050	34.4300	33.050000	33.0800	-2.304%	1,843,101	+32.678%
2026-06-16	33.9100	34.6100	33.220000	33.8600	-0.089%	1,197,356	+29.622%
2026-06-15	33.4200	34.3100	33.000000	33.8900	+1.650%	1,279,090	+29.507%
2026-06-12	32.9400	33.8721	32.460000	33.3400	-0.359%	1,089,546	+31.644%
2026-06-11	32.5000	33.5000	31.970000	33.4600	+1.702%	1,085,699	+31.172%
2026-06-10	31.9200	33.5800	31.510000	32.9000	+1.293%	1,117,097	+33.404%
2026-06-09	32.6500	33.3350	31.482400	32.4800	-1.695%	1,060,254	+35.129%
2026-06-08	32.3900	33.2500	32.270000	33.0400	+1.071%	984,312	+32.839%
2026-06-05	33.3000	33.7200	32.200000	32.6900	-1.684%	1,599,475	+34.261%
2026-06-04	33.7800	34.1200	32.970000	33.2500	-0.776%	1,132,454	+32.000%
2026-06-03	35.2500	35.2600	33.290000	33.5100	-6.605%	1,798,090	+30.976%
2026-06-02	34.5300	35.9700	34.290100	35.8800	-0.637%	1,909,996	+22.324%
2026-06-01	35.0000	36.2700	34.190000	36.1100	+5.739%	2,620,562	+21.545%
2026-05-29	32.1500	34.3700	32.150000	34.1500	+7.356%	2,595,910	+28.521%
2026-05-28	30.6600	32.4400	30.500000	31.8100	+5.192%	2,417,869	+37.975%
2026-05-27	30.4500	30.9900	30.120000	30.2400	-2.609%	1,526,047	+45.139%
2026-05-26	30.6000	31.2700	29.920100	31.0500	+0.161%	1,678,326	+41.353%
2026-05-22	30.9200	31.4850	30.610000	31.0000	+1.109%	1,531,340	+41.581%
2026-05-21	31.1000	31.3500	30.180000	30.6600	-1.415%	1,668,348	+43.151%
2026-05-20	29.1350	31.1400	29.030000	31.1000	+4.468%	2,359,943	+41.125%
2026-05-19	29.2400	29.8900	28.660000	29.7700	+3.440%	3,931,503	+47.430%
2026-05-18	28.2000	29.1600	27.950000	28.7800	+2.129%	1,592,313	+52.502%
2026-05-15	27.2700	28.2600	27.010000	28.1800	+3.527%	1,492,373	+55.749%
2026-05-14	27.1800	27.9800	26.450900	27.2200	+0.777%	1,318,747	+61.242%
2026-05-13	27.5750	27.6850	26.705000	27.0100	-2.981%	1,634,911	+62.495%
2026-05-12	28.3100	28.4800	27.390000	27.8400	-0.571%	1,377,746	+57.651%
2026-05-11	28.4400	28.9350	27.420000	28.0000	-1.858%	1,827,500	+56.750%
2026-05-08	28.3100	28.9000	27.590000	28.5300	-0.523%	2,372,144	+53.838%
2026-05-07	28.2000	29.5300	28.200000	28.6800	+3.875%	2,622,133	+53.033%
2026-05-06	27.2000	27.8900	26.450000	27.6100	+0.730%	3,274,490	+58.964%
2026-05-05	27.7600	28.0400	27.120000	27.4100	0.000%	3,701,989	+60.124%
2026-05-04	26.6300	28.2500	26.360000	27.4100	+3.434%	4,851,075	+60.124%
2026-05-01	27.3400	28.2600	26.390000	26.5000	+0.760%	3,580,384	+65.623%
2026-04-30	26.9500	27.5100	26.210000	26.3000	-3.628%	3,840,040	+66.882%
2026-04-29	29.7200	29.7200	26.150000	27.2900	+7.272%	6,864,835	+60.828%
2026-04-28	25.0400	25.9600	24.630000	25.4400	+1.557%	3,639,751	+72.524%
2026-04-27	24.5500	25.3099	24.290000	25.0500	+2.120%	1,985,089	+75.210%
2026-04-24	24.2100	24.6300	23.580000	24.5300	+2.550%	2,116,183	+78.924%
2026-04-23	24.1700	24.4460	23.260000	23.9200	-4.815%	2,996,086	+83.487%
2026-04-22	24.8800	25.4150	24.700000	25.1300	+2.196%	2,401,274	+74.652%
2026-04-21	24.4200	25.7850	24.270000	24.5900	+0.737%	2,027,941	+78.487%
2026-04-20	24.1800	25.0800	24.050000	24.4100	+0.784%	2,220,624	+79.803%
2026-04-17	24.4200	24.7000	23.860000	24.2200	+1.339%	1,802,609	+81.214%
2026-04-16	23.7500	23.9900	23.280000	23.9000	+3.284%	1,636,269	+83.640%
2026-04-15	22.1200	23.2499	21.990000	23.1400	+6.342%	2,095,981	+89.672%
2026-04-14	22.3800	23.0000	21.500000	21.7600	-0.956%	2,126,136	+101.700%
2026-04-13	20.2900	22.2400	20.270000	21.9700	+8.816%	3,736,325	+99.772%
2026-04-10	21.5300	21.5500	19.700000	20.1900	-6.224%	3,159,793	+117.385%
2026-04-09	22.7200	22.7550	21.210000	21.5300	-5.612%	2,146,774	+103.855%
2026-04-08	23.9900	24.1000	22.470000	22.8100	-2.061%	2,372,589	+92.416%
2026-04-07	23.4500	23.9900	23.080000	23.2900	-1.647%	2,285,672	+88.450%
2026-04-06	22.5900	23.8900	22.405000	23.6800	+5.104%	2,362,168	+85.346%
2026-04-02	21.6000	22.5900	20.860000	22.5300	+3.634%	1,325,578	+94.807%
2026-04-01	21.6400	21.8200	20.760000	21.7400	+1.258%	1,514,548	+101.886%
2026-03-31	21.5400	21.9300	21.090000	21.4700	+1.417%	1,769,795	+104.425%
2026-03-30	21.3400	21.7200	21.005000	21.1700	-0.189%	2,461,109	+107.322%
2026-03-27	21.3900	21.5000	20.470000	21.2100	-2.840%	2,918,425	+106.931%
2026-03-26	21.1800	22.4600	21.116500	21.8300	+2.057%	1,733,740	+101.054%
2026-03-25	22.5000	22.7900	21.380000	21.3900	-2.817%	3,147,773	+105.189%
2026-03-24	23.4900	23.4900	21.570000	22.0100	-7.209%	2,191,303	+99.409%
2026-03-23	23.6400	24.4500	23.320000	23.7200	0.000%	1,428,336	+85.034%
2026-03-20	23.7120	24.0600	23.000000	23.7200	-1.249%	5,763,309	+85.034%
2026-03-19	24.4800	25.1000	23.485000	24.0200	-1.879%	1,915,223	+82.723%
2026-03-18	24.0000	24.8050	23.710000	24.4800	+0.782%	1,894,454	+79.289%
2026-03-17	24.4000	25.4500	23.980000	24.2900	+0.705%	1,830,104	+80.692%
2026-03-16	24.3200	24.6200	23.730000	24.1200	-2.289%	2,422,915	+81.965%
2026-03-13	24.1500	24.7600	23.855000	24.6850	+2.089%	1,467,822	+77.800%
2026-03-12	23.8100	24.8000	23.620000	24.1800	+0.394%	1,657,076	+81.514%
2026-03-11	24.0700	24.6500	23.760000	24.0850	+0.564%	1,900,329	+82.230%
2026-03-10	24.3400	24.4000	23.030000	23.9500	-1.602%	1,597,654	+83.257%
2026-03-09	24.0200	24.6150	23.430000	24.3400	-0.205%	1,385,286	+80.320%
2026-03-06	23.4100	24.5815	23.360000	24.3900	+2.350%	2,027,894	+79.951%
2026-03-05	23.2900	24.4250	23.206000	23.8300	+1.447%	2,535,661	+84.180%
2026-03-04	23.2900	24.0100	22.941000	23.4900	-0.255%	1,951,156	+86.845%
2026-03-03	22.8000	23.8600	22.040000	23.5500	+2.036%	2,774,970	+86.369%
2026-03-02	22.6000	23.5950	22.590000	23.0800	-0.087%	1,955,619	+90.165%
2026-02-27	22.3000	23.1100	21.690100	23.1000	+0.043%	2,072,829	+90.000%
2026-02-26	22.6300	23.8900	22.550000	23.0900	+1.629%	2,673,731	+90.082%
2026-02-25	21.9400	22.9400	21.100000	22.7200	+4.652%	2,258,065	+93.178%
2026-02-24	21.1200	21.9200	20.610000	21.7100	+2.989%	4,035,349	+102.165%
2026-02-23	23.1800	23.4650	20.890000	21.0800	-11.017%	4,021,541	+108.207%
2026-02-20	25.4000	26.1100	23.560000	23.6900	-7.677%	3,009,992	+85.268%
2026-02-19	25.7200	25.7800	25.200000	25.6600	-0.156%	1,770,874	+71.044%
2026-02-18	25.4600	25.9300	24.960000	25.7000	+1.501%	2,139,884	+70.778%
2026-02-17	25.2400	25.8299	24.500000	25.3200	-0.158%	4,106,488	+73.341%
2026-02-13	25.5800	26.3450	25.084300	25.3600	+0.835%	2,905,811	+73.068%
2026-02-12	26.1700	26.6899	23.870000	25.1500	-4.336%	3,826,409	+74.513%
2026-02-11	27.8000	28.2600	25.210000	26.2900	+0.114%	4,657,851	+66.946%
2026-02-10	25.6500	26.8370	25.490000	26.2600	+2.538%	4,109,777	+67.136%
2026-02-09	22.8700	25.7300	22.345000	25.6100	+13.068%	8,126,149	+71.378%
2026-02-06	22.5400	22.9400	21.900000	22.6500	+1.981%	5,287,844	+93.775%
2026-02-05	23.9200	24.0000	21.525000	22.2100	-6.168%	9,429,034	+97.614%
2026-02-04	23.1700	24.5000	20.060000	23.6700	-10.780%	19,820,142	+85.425%
2026-02-03	28.8200	28.8200	25.030000	26.5300	-9.299%	10,383,046	+65.435%
2026-02-02	30.0900	30.2500	29.190000	29.2500	-1.977%	3,676,445	+50.051%
2026-01-30	30.6100	31.3800	29.750000	29.8400	-2.388%	3,228,097	+47.084%
2026-01-29	32.1000	32.4700	29.865000	30.5700	-8.500%	5,420,670	+43.572%
2026-01-28	34.3800	34.5200	33.330000	33.4100	-2.338%	2,439,189	+31.368%
2026-01-27	35.8400	36.3400	33.925000	34.2100	-3.999%	2,687,027	+28.296%
2026-01-26	34.6700	35.6400	34.670000	35.6350	+1.960%	2,430,131	+23.165%
2026-01-23	34.9000	35.3000	34.655000	34.9500	+0.460%	1,732,673	+25.579%
2026-01-22	33.2000	34.8900	33.150000	34.7900	+5.745%	2,007,661	+26.157%
2026-01-21	32.6500	33.4100	32.310000	32.9000	+0.982%	2,104,950	+33.404%
2026-01-20	33.0000	33.3600	32.140000	32.5800	-2.804%	1,688,428	+34.715%
2026-01-16	33.9600	34.1800	32.750000	33.5200	-1.296%	1,754,302	+30.937%
2026-01-15	34.9200	35.2350	33.795000	33.9600	-2.526%	2,121,510	+29.240%
2026-01-14	34.4500	35.3300	34.280000	34.8400	+0.665%	2,178,165	+25.976%
2026-01-13	35.2600	35.5450	34.060000	34.6100	-1.843%	2,260,536	+26.813%
2026-01-12	35.1400	35.6350	34.600000	35.2600	+0.028%	1,243,774	+24.475%
2026-01-09	35.8000	35.8925	34.949600	35.2500	-1.399%	1,078,913	+24.511%
2026-01-08	35.3700	35.8650	34.320000	35.7500	+0.875%	2,853,161	+22.769%
2026-01-07	33.4300	36.5200	33.375000	35.4400	+6.426%	3,959,820	+23.843%
2026-01-06	32.7100	33.3400	32.310000	33.3000	+1.339%	1,663,560	+31.802%
2026-01-05	32.9200	33.4393	32.400000	32.8600	+2.559%	1,756,118	+33.567%
2026-01-02	32.8100	32.9850	31.200000	32.0400	-2.317%	1,392,379	+36.985%
2025-12-31	33.1000	33.2100	32.695000	32.8000	-0.906%	1,087,527	+33.811%
2025-12-30	33.0600	33.6550	33.000000	33.1000	-0.720%	990,905	+32.598%
2025-12-29	33.4400	33.6800	33.040000	33.3400	-0.715%	1,439,423	+31.644%
2025-12-26	33.3400	33.5800	33.170000	33.5800	+0.419%	1,015,490	+30.703%
2025-12-24	33.2600	33.4800	33.070000	33.4400	+0.632%	732,808	+31.250%
2025-12-23	34.1800	34.2850	32.630000	33.2300	-3.513%	1,760,675	+32.079%
2025-12-22	33.5100	34.7500	33.105000	34.4400	+3.052%	1,813,785	+27.439%
2025-12-19	33.2900	34.0500	32.890000	33.4200	+0.451%	7,493,495	+31.329%
2025-12-18	33.2500	33.8600	32.710000	33.2700	+1.868%	2,405,919	+31.921%
2025-12-17	33.1100	33.2900	32.380000	32.6600	-1.508%	2,270,500	+34.385%
2025-12-16	33.0200	33.3800	32.400000	33.1600	+0.485%	1,971,553	+32.358%
2025-12-15	33.8200	33.9700	32.600000	33.0000	-2.338%	2,904,497	+33.000%
2025-12-12	33.2900	34.0500	33.100000	33.7900	+1.716%	2,621,950	+29.891%
2025-12-11	33.1400	33.6300	32.752363	33.2200	+0.241%	1,778,910	+32.119%
2025-12-10	32.2600	33.5500	32.260000	33.1400	+2.063%	2,038,837	+32.438%
2025-12-09	31.4800	32.5600	31.460000	32.4700	+2.981%	2,297,537	+35.171%
2025-12-08	30.6300	31.8800	30.300000	31.5300	+4.404%	2,628,901	+39.201%
2025-12-05	31.1100	31.3000	30.020000	30.2000	-2.925%	3,156,495	+45.331%
2025-12-04	31.3900	31.7700	31.075000	31.1100	-1.301%	2,182,627	+41.080%
2025-12-03	31.8900	32.1550	31.250000	31.5200	-1.377%	3,018,406	+39.245%
2025-12-02	32.5100	32.8650	31.875000	31.9600	-0.930%	2,232,105	+37.328%
2025-12-01	32.4700	33.2200	32.190000	32.2600	-2.449%	1,687,839	+36.051%
2025-11-28	32.7400	33.3900	32.660000	33.0700	+2.226%	913,306	+32.718%
2025-11-26	32.5400	32.8400	32.150000	32.3500	-0.370%	1,310,283	+35.672%
2025-11-25	31.5700	32.6300	31.550000	32.4700	+3.178%	1,061,109	+35.171%
2025-11-24	31.3700	31.6600	30.820000	31.4700	+0.383%	1,447,915	+39.466%
2025-11-21	31.2000	31.4700	30.340000	31.3500	-0.127%	2,032,615	+40.000%
2025-11-20	32.6000	32.8750	31.340000	31.3900	-2.334%	1,769,528	+39.822%
2025-11-19	32.7200	32.9300	32.000000	32.1400	-2.429%	1,742,010	+36.559%
2025-11-18	32.9100	33.3800	32.450000	32.9400	-0.693%	1,325,293	+33.242%
2025-11-17	33.5600	33.9300	32.870000	33.1700	-1.543%	1,300,880	+32.318%
2025-11-14	33.3400	34.0600	32.810000	33.6900	-1.836%	2,225,498	+30.276%
2025-11-13	34.9200	35.4500	34.205000	34.3200	-3.406%	1,892,726	+27.885%
2025-11-12	35.9600	36.3400	35.400000	35.5300	-0.671%	1,453,757	+23.529%
2025-11-11	34.5700	35.8950	34.375700	35.7700	+3.862%	1,797,844	+22.701%
2025-11-10	34.3600	34.8600	33.720000	34.4400	+0.879%	1,337,386	+27.439%
2025-11-07	33.9700	34.2400	33.070000	34.1400	+0.088%	1,535,380	+28.559%
2025-11-06	34.8800	35.1200	33.580000	34.1100	-2.543%	1,966,055	+28.672%
2025-11-05	35.3900	35.6600	34.877400	35.0000	-0.990%	2,319,611	+25.400%
2025-11-04	35.6800	36.2800	34.770000	35.3500	-1.996%	3,041,975	+24.158%
2025-11-03	35.1100	36.4650	34.595000	36.0700	+2.384%	4,493,776	+21.680%
2025-10-31	35.0000	35.3500	33.610000	35.2300	+0.657%	5,728,561	+24.581%
2025-10-30	32.4500	35.8100	32.271300	35.0000	+8.225%	9,397,856	+25.400%
2025-10-29	39.6420	40.4100	32.020000	32.3400	-48.667%	29,366,628	+35.714%
2025-10-28	62.8500	63.8000	62.205000	63.0000	+0.511%	3,777,398	-30.333%
2025-10-27	62.7000	63.8000	62.210000	62.6800	+0.610%	1,737,874	-29.978%
2025-10-24	62.9600	63.1750	61.110000	62.3000	-0.032%	1,125,821	-29.551%
2025-10-23	61.1500	63.0300	60.970000	62.3200	+1.764%	956,956	-29.573%
2025-10-22	60.3500	61.9700	60.250000	61.2400	+0.426%	1,341,257	-28.331%
2025-10-21	62.2300	62.2340	60.980000	60.9800	-2.009%	1,247,335	-28.026%
2025-10-20	60.9000	62.5300	60.835000	62.2300	+3.064%	796,895	-29.471%
2025-10-17	60.1300	61.0000	59.550000	60.3800	+0.149%	678,980	-27.310%
2025-10-16	61.0000	61.9210	60.050000	60.2900	-0.446%	857,603	-27.202%
2025-10-15	61.6000	62.1500	60.425000	60.5600	-0.965%	775,598	-27.526%
2025-10-14	61.2600	61.4850	60.030000	61.1500	-2.035%	1,334,000	-28.226%
2025-10-13	62.3600	63.1100	61.440000	62.4200	+1.562%	671,797	-29.686%
2025-10-10	63.0400	63.9000	60.990000	61.4600	-2.753%	1,126,737	-28.588%
2025-10-09	63.1000	63.6800	61.840000	63.2000	-0.174%	1,020,118	-30.554%
2025-10-08	60.2200	63.4200	60.160000	63.3100	+5.552%	1,553,860	-30.674%
2025-10-07	61.5600	62.1100	59.810000	59.9800	-1.235%	2,960,345	-26.826%
2025-10-06	59.8500	61.0300	59.390000	60.7300	+2.360%	1,298,359	-27.729%
2025-10-03	59.5600	59.8700	58.610000	59.3300	-0.219%	842,674	-26.024%
2025-10-02	58.0200	59.5000	57.580000	59.4600	+2.836%	976,340	-26.186%
2025-10-01	57.3200	58.4200	56.820000	57.8200	+0.609%	1,272,147	-24.092%
2025-09-30	59.3700	59.3700	56.820100	57.4700	-3.086%	1,084,634	-23.630%
2025-09-29	59.8300	60.0200	58.900000	59.3000	-0.403%	797,355	-25.987%
2025-09-26	58.5700	59.8200	57.990000	59.5400	+1.587%	937,027	-26.285%
2025-09-25	57.7500	59.0300	57.470000	58.6100	+0.860%	1,172,611	-25.115%
2025-09-24	58.8600	60.3050	58.070000	58.1100	-0.326%	1,360,734	-24.471%
2025-09-23	60.0000	60.0600	58.080000	58.3000	-2.557%	1,419,906	-24.717%
2025-09-22	58.0200	59.8600	57.560000	59.8300	+3.049%	1,438,305	-26.642%
2025-09-19	57.4700	58.0750	57.080000	58.0600	+0.991%	3,412,272	-24.406%
2025-09-18	57.4700	58.0600	57.070000	57.4900	+0.930%	1,736,139	-23.656%
2025-09-17	57.1700	58.1400	56.543000	56.9600	-0.350%	1,618,496	-22.946%
2025-09-16	56.4000	57.4700	56.030000	57.1600	+1.726%	1,907,844	-23.216%
2025-09-15	56.3700	56.9300	55.870000	56.1900	-0.018%	1,246,220	-21.890%
2025-09-12	57.2700	57.5700	56.040000	56.2000	-1.731%	748,554	-21.904%
2025-09-11	56.4500	57.3100	56.040000	57.1900	+1.545%	764,520	-23.256%
2025-09-10	57.5000	57.8700	55.800000	56.3200	-1.813%	954,686	-22.070%
2025-09-09	57.5700	57.7600	56.675000	57.3600	-0.365%	847,635	-23.483%
2025-09-08	56.0300	57.7050	56.000000	57.5700	+2.749%	1,744,514	-23.762%
2025-09-05	55.6850	56.5400	55.285000	56.0300	+0.538%	952,768	-21.667%
2025-09-04	55.3100	55.8050	54.240000	55.7300	+0.541%	1,594,597	-21.245%
2025-09-03	56.6100	56.7000	54.325000	55.4300	-2.481%	1,978,453	-20.819%
2025-09-02	58.1100	58.5400	56.070000	56.8400	-3.694%	1,919,316	-22.783%
2025-08-29	59.2100	59.7200	58.661500	59.0200	-0.237%	1,025,721	-25.635%
2025-08-28	58.4900	59.5900	58.452900	59.1600	+1.145%	902,683	-25.811%
2025-08-27	57.6000	58.6000	57.600000	58.4900	+1.917%	1,359,254	-24.962%
2025-08-26	58.6100	59.0550	57.350000	57.3900	-0.983%	2,147,465	-23.523%
2025-08-25	59.0400	59.3650	57.900000	57.9600	-1.946%	900,415	-24.275%
2025-08-22	58.6400	59.5800	58.425000	59.1100	+1.008%	1,232,999	-25.749%
2025-08-21	58.3400	58.6650	57.740000	58.5200	+0.429%	1,038,261	-25.000%
2025-08-20	58.4600	58.7500	57.130000	58.2700	+0.103%	1,664,290	-24.678%
2025-08-19	58.6700	58.7900	57.650000	58.2100	-0.479%	1,786,737	-24.601%
2025-08-18	58.6900	58.8800	57.605000	58.4900	+0.137%	1,265,247	-24.962%
2025-08-15	57.3250	58.5600	57.255000	58.4100	+2.564%	1,352,027	-24.859%
2025-08-14	57.8600	58.2600	56.820000	56.9500	-1.979%	999,975	-22.932%
2025-08-13	56.9400	58.1300	56.500000	58.1000	+2.217%	1,654,243	-24.458%
2025-08-12	54.3400	56.9900	53.930000	56.8400	+4.505%	2,024,085	-22.783%
2025-08-11	54.3300	55.6200	54.100000	54.3900	+3.031%	1,743,985	-19.305%
2025-08-08	54.4200	54.6750	52.640000	52.7900	-2.888%	1,242,722	-16.859%
2025-08-07	55.9200	55.9200	53.270000	54.3600	-2.441%	1,405,275	-19.260%
2025-08-06	55.1600	55.7600	54.710000	55.7200	+1.144%	1,074,254	-21.231%
2025-08-05	56.4400	56.8406	55.010000	55.0900	-2.461%	1,152,861	-20.330%
2025-08-04	55.0200	56.5600	54.590000	56.4800	+3.198%	1,656,971	-22.291%
2025-08-01	54.9800	55.3700	53.780000	54.7300	-1.970%	2,070,121	-19.806%
2025-07-31	57.3200	58.4100	55.810000	55.8300	-2.241%	2,600,612	-21.386%
2025-07-30	57.8100	57.8100	52.770000	57.1100	+5.311%	3,256,525	-23.148%
2025-07-29	54.5600	55.1600	54.095000	54.2300	-0.331%	2,328,590	-19.067%
2025-07-28	54.6900	55.5350	53.755000	54.4100	-0.512%	2,072,884	-19.335%
2025-07-25	53.6500	55.2700	53.220000	54.6900	+2.454%	2,479,742	-19.748%
2025-07-24	52.7650	53.5900	52.160000	53.3800	+3.030%	2,305,719	-17.778%
2025-07-23	52.0700	52.1900	51.000000	51.8100	-0.250%	828,375	-15.287%
2025-07-22	52.4600	52.9700	51.860000	51.9400	-0.364%	1,368,398	-15.499%
2025-07-21	51.3100	52.9850	51.270000	52.1300	+1.618%	1,455,913	-15.807%
2025-07-18	50.8300	51.6100	50.440000	51.3000	+1.444%	1,173,647	-14.444%
2025-07-17	50.3800	51.4000	50.140000	50.5700	+0.537%	1,378,477	-13.209%
2025-07-16	50.5000	50.7221	49.810000	50.3000	-0.079%	1,291,575	-12.744%
2025-07-15	50.5600	50.8800	50.090000	50.3400	-0.198%	1,046,705	-12.813%
2025-07-14	49.5300	50.9600	49.430000	50.4400	+1.745%	1,450,617	-12.986%
2025-07-11	51.3500	51.4000	49.177900	49.5750	-3.569%	1,680,022	-11.467%
2025-07-10	53.7000	53.9000	51.370000	51.4100	-4.023%	2,075,963	-14.628%
2025-07-09	51.1800	53.6300	51.080000	53.5650	+4.660%	2,234,944	-18.062%
2025-07-08	51.1200	51.2300	49.902500	51.1800	+0.157%	1,380,824	-14.244%
2025-07-07	50.9400	51.3300	50.641900	51.1000	-0.098%	1,385,045	-14.110%
2025-07-03	50.2300	51.4500	50.120000	51.1500	+2.198%	1,066,983	-14.194%
2025-07-02	49.9900	50.0600	49.425000	50.0500	+0.040%	996,079	-12.308%
2025-07-01	50.7200	51.3300	49.460000	50.0300	-1.419%	1,965,721	-12.273%
2025-06-30	50.6200	51.1500	50.620000	50.7500	+0.975%	1,474,229	-13.517%
2025-06-27	51.0000	51.0450	50.030000	50.2600	-1.316%	1,656,880	-12.674%
2025-06-26	50.4000	51.0000	49.832600	50.9300	+1.555%	880,693	-13.823%
2025-06-25	50.1100	50.6650	49.680000	50.1500	+0.080%	830,051	-12.483%
2025-06-24	49.7300	50.3200	49.470000	50.1100	+1.355%	1,142,199	-12.413%
2025-06-23	49.1500	49.5900	48.500000	49.4400	+0.939%	1,680,906	-11.226%
2025-06-20	50.2650	50.3500	48.570000	48.9800	-1.469%	1,958,990	-10.392%
2025-06-18	49.5600	50.1000	49.490000	49.7100	+0.060%	1,044,304	-11.708%
2025-06-17	49.2100	49.9900	48.766700	49.6800	+0.465%	850,416	-11.655%
2025-06-16	49.1600	49.8700	48.920000	49.4500	+0.877%	909,755	-11.244%
2025-06-13	48.9200	49.6800	48.660000	49.0200	-0.568%	1,200,052	-10.465%
2025-06-12	49.9200	50.6400	49.180000	49.3000	-1.851%	1,614,088	-10.974%
2025-06-11	50.3600	50.6200	49.790000	50.2300	-0.495%	1,414,963	-12.622%
2025-06-10	50.7700	51.2500	50.200000	50.4800	-0.336%	1,842,780	-13.055%
2025-06-09	50.5700	51.2650	50.460000	50.6500	+0.020%	1,393,034	-13.346%
2025-06-06	50.4100	50.7100	49.920000	50.6400	+0.997%	966,272	-13.329%
2025-06-05	50.0000	50.6750	49.875000	50.1400	+0.360%	1,035,710	-12.465%
2025-06-04	50.0000	50.6200	49.440000	49.9600	+0.362%	1,543,575	-12.150%
2025-06-03	49.2700	49.8350	49.000000	49.7800	+0.994%	1,265,773	-11.832%
2025-06-02	47.8100	49.6400	47.770000	49.2900	+3.377%	2,125,460	-10.956%
2025-05-30	47.4100	47.9800	46.680000	47.6800	+0.910%	1,317,161	-7.949%
2025-05-29	47.2200	47.3000	46.660000	47.2500	+0.127%	788,742	-7.111%
2025-05-28	47.3000	47.5050	47.040000	47.1900	-0.715%	933,606	-6.993%
2025-05-27	47.1000	47.6399	46.980000	47.5300	+1.516%	1,384,787	-7.658%
2025-05-23	46.3700	46.9800	46.050000	46.8200	+0.128%	705,413	-6.258%
2025-05-22	46.3300	46.9600	46.180000	46.7600	+0.972%	1,187,731	-6.138%
2025-05-21	46.0400	46.9500	45.895000	46.3100	-0.473%	1,032,033	-5.226%
2025-05-20	46.2300	46.7400	45.975000	46.5300	+0.432%	829,883	-5.674%
2025-05-19	45.9800	46.5900	45.810000	46.3300	+0.022%	1,692,392	-5.267%
2025-05-16	45.6700	46.7300	45.530000	46.3200	+1.357%	1,501,189	-5.246%
2025-05-15	45.7300	46.2000	45.430000	45.7000	-0.044%	1,444,516	-3.961%
2025-05-14	46.0200	46.1600	45.440000	45.7200	-0.349%	955,092	-4.003%
2025-05-13	45.8300	45.9400	44.950000	45.8800	+0.087%	1,611,826	-4.337%
2025-05-12	46.0700	46.4900	45.560000	45.8400	+1.192%	1,457,799	-4.254%
2025-05-09	45.4800	45.6900	44.965000	45.3000	-0.396%	1,370,252	-3.113%
2025-05-08	45.4000	45.8400	44.790000	45.4800	+0.442%	1,215,546	-3.496%
2025-05-07	45.8750	46.5700	44.700000	45.2800	+2.281%	3,213,076	-3.070%
2025-05-06	43.2300	44.6700	43.070000	44.2700	+0.958%	2,291,653	-0.858%
2025-05-05	42.8400	44.4800	42.745000	43.8500	+1.953%	1,567,545	+0.091%
2025-05-02	43.1700	43.5000	42.940000	43.0100	+0.702%	734,606	+2.046%
2025-05-01	43.3800	43.3850	42.670000	42.7100	-0.303%	642,499	+2.763%
2025-04-30	42.1600	42.9800	41.728400	42.8400	+0.047%	1,014,755	+2.451%
2025-04-29	42.2100	43.0200	42.150000	42.8200	+1.445%	854,085	+2.499%
2025-04-28	42.2100	42.6881	41.800000	42.2100	-0.166%	696,482	+3.980%
2025-04-25	41.5200	42.3300	41.180000	42.2800	+1.513%	1,070,314	+3.808%
2025-04-24	41.6700	42.0100	41.295000	41.6500	+0.872%	1,426,899	+5.378%
2025-04-23	41.3600	42.2050	40.680000	41.2900	+2.330%	1,118,314	+6.297%
2025-04-22	39.9100	40.6150	39.795000	40.3500	+2.359%	1,178,947	+8.773%
2025-04-21	40.1100	40.2300	38.930000	39.4200	-2.402%	769,138	+11.339%
2025-04-17	40.6900	40.9750	40.020000	40.3900	-1.078%	819,631	+8.666%
2025-04-16	41.3400	41.9650	40.300000	40.8300	-2.039%	1,042,040	+7.494%
2025-04-15	41.8800	42.1300	41.410000	41.6800	+0.048%	760,089	+5.302%
2025-04-14	42.0900	42.1150	40.890000	41.6600	+0.872%	1,019,289	+5.353%
2025-04-11	41.1900	41.9550	40.270000	41.3000	+0.389%	1,198,303	+6.271%
2025-04-10	40.6500	41.3900	39.630000	41.1400	-0.508%	1,581,197	+6.684%
2025-04-09	37.5600	42.3700	37.075000	41.3500	+8.930%	3,880,951	+6.143%
2025-04-08	39.0800	40.0300	37.590000	37.9600	-0.184%	2,843,560	+15.622%
2025-04-07	37.0500	39.7099	36.530000	38.0300	-0.860%	2,353,942	+15.409%
2025-04-04	39.5700	39.8800	37.810000	38.3600	-5.237%	2,294,466	+14.416%
2025-04-03	40.0500	41.0500	39.990000	40.4800	-2.599%	1,429,647	+8.424%
2025-04-02	40.2800	41.9000	40.190000	41.5600	+1.614%	1,502,528	+5.606%
2025-04-01	40.3800	41.1550	39.975000	40.9000	+1.112%	941,738	+7.311%
2025-03-31	41.1300	41.2450	39.715000	40.4500	-2.858%	1,522,271	+8.504%
2025-03-28	42.4200	42.7400	41.230000	41.6400	-0.120%	1,056,130	+5.403%
2025-03-27	41.7300	41.8550	41.335000	41.6900	0.000%	746,550	+5.277%
2025-03-26	42.0400	42.3400	41.490000	41.6900	-0.833%	1,374,799	+5.277%
2025-03-25	41.5400	42.1700	41.540000	42.0400	+1.595%	1,813,056	+4.401%
2025-03-24	41.4800	41.6500	41.150000	41.3800	+0.927%	1,173,439	+6.066%
2025-03-21	41.2700	41.4500	40.640000	41.0000	-1.300%	2,295,527	+7.049%
2025-03-20	41.8100	42.2950	41.405000	41.5400	-1.704%	938,803	+5.657%
2025-03-19	41.5400	42.9400	41.310000	42.2600	+1.807%	1,318,920	+3.857%
2025-03-18	41.4700	41.7050	40.860000	41.5100	+0.145%	1,578,571	+5.734%
2025-03-17	40.0300	41.8300	39.890000	41.4500	+3.599%	1,213,311	+5.887%
2025-03-14	39.5700	40.2200	39.420000	40.0100	+2.171%	1,295,790	+9.698%
2025-03-13	39.6500	39.7600	39.105000	39.1600	-1.953%	1,268,626	+12.079%
2025-03-12	40.0300	40.2700	39.440000	39.9400	+0.529%	1,164,674	+9.890%
2025-03-11	39.9300	40.3750	39.490000	39.7300	-0.700%	1,730,067	+10.471%

document.getElementById("Ln6yjn").onerror = function(){this.style.display='none';}; .dark-mode .nBH83H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nBH83H{ color: #333333; background-color: white; border: 2px solid #333333; }VRNSVaronis Systems, Inc.stock NASDAQ

VRNS
Varonis Systems, Inc.
stock NASDAQ