Dark

VRNS
Varonis Systems, Inc.
stock NASDAQ

At Close

Jul 10, 2026 3:59:54 PM EDT

44.53USD-2.794%(-1.28)1,316,153

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 13, 2026 8:53:30 AM EDT

44.80USD+0.606%(+0.27)1,099

After-hours

Jul 9, 2026 4:00:30 PM EDT

45.81USD+0.055%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	46.3000	46.5850	43.960000	44.5300	-2.794%	1,316,153	0.000%
2026-07-09	44.1650	45.8900	43.770000	45.8100	+1.642%	1,138,953	-2.794%
2026-07-08	44.6150	45.3300	43.740000	45.0700	-1.680%	1,991,738	-1.198%
2026-07-07	46.5000	47.5800	45.500000	45.8400	+0.372%	2,642,737	-2.858%
2026-07-06	41.9400	46.4200	41.380000	45.6700	+6.556%	3,584,840	-2.496%
2026-07-02	41.5500	42.9700	41.485000	42.8600	+2.316%	1,333,545	+3.896%
2026-07-01	42.7700	43.3400	41.850000	41.8900	-0.167%	2,203,263	+6.302%
2026-06-30	39.7000	42.0950	39.410000	41.9600	+4.352%	1,961,579	+6.125%
2026-06-29	40.4650	41.6800	39.820000	40.2100	-0.223%	2,494,504	+10.744%
2026-06-26	38.2400	40.4500	38.100000	40.3000	+4.512%	4,793,479	+10.496%
2026-06-25	37.0600	39.7700	36.460700	38.5600	+3.406%	3,884,806	+15.482%
2026-06-24	36.3500	37.4500	35.350000	37.2900	+6.452%	3,859,577	+19.415%
2026-06-23	33.2800	40.1000	32.960000	35.0300	+7.093%	9,763,141	+27.120%
2026-06-22	33.2700	34.2000	32.040000	32.7100	-2.007%	1,096,331	+36.136%
2026-06-18	33.0700	33.6000	31.750000	33.3800	+0.907%	2,239,938	+33.403%
2026-06-17	33.6050	34.4300	33.050000	33.0800	-2.304%	1,843,101	+34.613%
2026-06-16	33.9100	34.6100	33.220000	33.8600	-0.089%	1,197,356	+31.512%
2026-06-15	33.4200	34.3100	33.000000	33.8900	+1.650%	1,279,090	+31.396%
2026-06-12	32.9400	33.8721	32.460000	33.3400	-0.359%	1,089,546	+33.563%
2026-06-11	32.5000	33.5000	31.970000	33.4600	+1.702%	1,085,699	+33.084%
2026-06-10	31.9200	33.5800	31.510000	32.9000	+1.293%	1,117,097	+35.350%
2026-06-09	32.6500	33.3350	31.482400	32.4800	-1.695%	1,060,254	+37.100%
2026-06-08	32.3900	33.2500	32.270000	33.0400	+1.071%	984,312	+34.776%
2026-06-05	33.3000	33.7200	32.200000	32.6900	-1.684%	1,599,475	+36.219%
2026-06-04	33.7800	34.1200	32.970000	33.2500	-0.776%	1,132,454	+33.925%
2026-06-03	35.2500	35.2600	33.290000	33.5100	-6.605%	1,798,090	+32.886%
2026-06-02	34.5300	35.9700	34.290100	35.8800	-0.637%	1,909,996	+24.108%
2026-06-01	35.0000	36.2700	34.190000	36.1100	+5.739%	2,620,562	+23.318%
2026-05-29	32.1500	34.3700	32.150000	34.1500	+7.356%	2,595,910	+30.395%
2026-05-28	30.6600	32.4400	30.500000	31.8100	+5.192%	2,417,869	+39.987%
2026-05-27	30.4500	30.9900	30.120000	30.2400	-2.609%	1,526,047	+47.255%
2026-05-26	30.6000	31.2700	29.920100	31.0500	+0.161%	1,678,326	+43.414%
2026-05-22	30.9200	31.4850	30.610000	31.0000	+1.109%	1,531,340	+43.645%
2026-05-21	31.1000	31.3500	30.180000	30.6600	-1.415%	1,668,348	+45.238%
2026-05-20	29.1350	31.1400	29.030000	31.1000	+4.468%	2,359,943	+43.183%
2026-05-19	29.2400	29.8900	28.660000	29.7700	+3.440%	3,931,503	+49.580%
2026-05-18	28.2000	29.1600	27.950000	28.7800	+2.129%	1,592,313	+54.726%
2026-05-15	27.2700	28.2600	27.010000	28.1800	+3.527%	1,492,373	+58.020%
2026-05-14	27.1800	27.9800	26.450900	27.2200	+0.777%	1,318,747	+63.593%
2026-05-13	27.5750	27.6850	26.705000	27.0100	-2.981%	1,634,911	+64.865%
2026-05-12	28.3100	28.4800	27.390000	27.8400	-0.571%	1,377,746	+59.950%
2026-05-11	28.4400	28.9350	27.420000	28.0000	-1.858%	1,827,500	+59.036%
2026-05-08	28.3100	28.9000	27.590000	28.5300	-0.523%	2,372,144	+56.081%
2026-05-07	28.2000	29.5300	28.200000	28.6800	+3.875%	2,622,133	+55.265%
2026-05-06	27.2000	27.8900	26.450000	27.6100	+0.730%	3,274,490	+61.282%
2026-05-05	27.7600	28.0400	27.120000	27.4100	0.000%	3,701,989	+62.459%
2026-05-04	26.6300	28.2500	26.360000	27.4100	+3.434%	4,851,075	+62.459%
2026-05-01	27.3400	28.2600	26.390000	26.5000	+0.760%	3,580,384	+68.038%
2026-04-30	26.9500	27.5100	26.210000	26.3000	-3.628%	3,840,040	+69.316%
2026-04-29	29.7200	29.7200	26.150000	27.2900	+7.272%	6,864,835	+63.173%
2026-04-28	25.0400	25.9600	24.630000	25.4400	+1.557%	3,639,751	+75.039%
2026-04-27	24.5500	25.3099	24.290000	25.0500	+2.120%	1,985,089	+77.764%
2026-04-24	24.2100	24.6300	23.580000	24.5300	+2.550%	2,116,183	+81.533%
2026-04-23	24.1700	24.4460	23.260000	23.9200	-4.815%	2,996,086	+86.162%
2026-04-22	24.8800	25.4150	24.700000	25.1300	+2.196%	2,401,274	+77.199%
2026-04-21	24.4200	25.7850	24.270000	24.5900	+0.737%	2,027,941	+81.090%
2026-04-20	24.1800	25.0800	24.050000	24.4100	+0.784%	2,220,624	+82.425%
2026-04-17	24.4200	24.7000	23.860000	24.2200	+1.339%	1,802,609	+83.856%
2026-04-16	23.7500	23.9900	23.280000	23.9000	+3.284%	1,636,269	+86.318%
2026-04-15	22.1200	23.2499	21.990000	23.1400	+6.342%	2,095,981	+92.437%
2026-04-14	22.3800	23.0000	21.500000	21.7600	-0.956%	2,126,136	+104.642%
2026-04-13	20.2900	22.2400	20.270000	21.9700	+8.816%	3,736,325	+102.685%
2026-04-10	21.5300	21.5500	19.700000	20.1900	-6.224%	3,159,793	+120.555%
2026-04-09	22.7200	22.7550	21.210000	21.5300	-5.612%	2,146,774	+106.828%
2026-04-08	23.9900	24.1000	22.470000	22.8100	-2.061%	2,372,589	+95.221%
2026-04-07	23.4500	23.9900	23.080000	23.2900	-1.647%	2,285,672	+91.198%
2026-04-06	22.5900	23.8900	22.405000	23.6800	+5.104%	2,362,168	+88.049%
2026-04-02	21.6000	22.5900	20.860000	22.5300	+3.634%	1,325,578	+97.648%
2026-04-01	21.6400	21.8200	20.760000	21.7400	+1.258%	1,514,548	+104.830%
2026-03-31	21.5400	21.9300	21.090000	21.4700	+1.417%	1,769,795	+107.406%
2026-03-30	21.3400	21.7200	21.005000	21.1700	-0.189%	2,461,109	+110.345%
2026-03-27	21.3900	21.5000	20.470000	21.2100	-2.840%	2,918,425	+109.948%
2026-03-26	21.1800	22.4600	21.116500	21.8300	+2.057%	1,733,740	+103.985%
2026-03-25	22.5000	22.7900	21.380000	21.3900	-2.817%	3,147,773	+108.181%
2026-03-24	23.4900	23.4900	21.570000	22.0100	-7.209%	2,191,303	+102.317%
2026-03-23	23.6400	24.4500	23.320000	23.7200	0.000%	1,428,336	+87.732%
2026-03-20	23.7120	24.0600	23.000000	23.7200	-1.249%	5,763,309	+87.732%
2026-03-19	24.4800	25.1000	23.485000	24.0200	-1.879%	1,915,223	+85.387%
2026-03-18	24.0000	24.8050	23.710000	24.4800	+0.782%	1,894,454	+81.904%
2026-03-17	24.4000	25.4500	23.980000	24.2900	+0.705%	1,830,104	+83.326%
2026-03-16	24.3200	24.6200	23.730000	24.1200	-2.289%	2,422,915	+84.619%
2026-03-13	24.1500	24.7600	23.855000	24.6850	+2.089%	1,467,822	+80.393%
2026-03-12	23.8100	24.8000	23.620000	24.1800	+0.394%	1,657,076	+84.160%
2026-03-11	24.0700	24.6500	23.760000	24.0850	+0.564%	1,900,329	+84.887%
2026-03-10	24.3400	24.4000	23.030000	23.9500	-1.602%	1,597,654	+85.929%
2026-03-09	24.0200	24.6150	23.430000	24.3400	-0.205%	1,385,286	+82.950%
2026-03-06	23.4100	24.5815	23.360000	24.3900	+2.350%	2,027,894	+82.575%
2026-03-05	23.2900	24.4250	23.206000	23.8300	+1.447%	2,535,661	+86.865%
2026-03-04	23.2900	24.0100	22.941000	23.4900	-0.255%	1,951,156	+89.570%
2026-03-03	22.8000	23.8600	22.040000	23.5500	+2.036%	2,774,970	+89.087%
2026-03-02	22.6000	23.5950	22.590000	23.0800	-0.087%	1,955,619	+92.938%
2026-02-27	22.3000	23.1100	21.690100	23.1000	+0.043%	2,072,829	+92.771%
2026-02-26	22.6300	23.8900	22.550000	23.0900	+1.629%	2,673,731	+92.854%
2026-02-25	21.9400	22.9400	21.100000	22.7200	+4.652%	2,258,065	+95.995%
2026-02-24	21.1200	21.9200	20.610000	21.7100	+2.989%	4,035,349	+105.113%
2026-02-23	23.1800	23.4650	20.890000	21.0800	-11.017%	4,021,541	+111.243%
2026-02-20	25.4000	26.1100	23.560000	23.6900	-7.677%	3,009,992	+87.970%
2026-02-19	25.7200	25.7800	25.200000	25.6600	-0.156%	1,770,874	+73.539%
2026-02-18	25.4600	25.9300	24.960000	25.7000	+1.501%	2,139,884	+73.268%
2026-02-17	25.2400	25.8299	24.500000	25.3200	-0.158%	4,106,488	+75.869%
2026-02-13	25.5800	26.3450	25.084300	25.3600	+0.835%	2,905,811	+75.591%
2026-02-12	26.1700	26.6899	23.870000	25.1500	-4.336%	3,826,409	+77.058%
2026-02-11	27.8000	28.2600	25.210000	26.2900	+0.114%	4,657,851	+69.380%
2026-02-10	25.6500	26.8370	25.490000	26.2600	+2.538%	4,109,777	+69.573%
2026-02-09	22.8700	25.7300	22.345000	25.6100	+13.068%	8,126,149	+73.877%
2026-02-06	22.5400	22.9400	21.900000	22.6500	+1.981%	5,287,844	+96.600%
2026-02-05	23.9200	24.0000	21.525000	22.2100	-6.168%	9,429,034	+100.495%
2026-02-04	23.1700	24.5000	20.060000	23.6700	-10.780%	19,820,142	+88.128%
2026-02-03	28.8200	28.8200	25.030000	26.5300	-9.299%	10,383,046	+67.848%
2026-02-02	30.0900	30.2500	29.190000	29.2500	-1.977%	3,676,445	+52.239%
2026-01-30	30.6100	31.3800	29.750000	29.8400	-2.388%	3,228,097	+49.229%
2026-01-29	32.1000	32.4700	29.865000	30.5700	-8.500%	5,420,670	+45.666%
2026-01-28	34.3800	34.5200	33.330000	33.4100	-2.338%	2,439,189	+33.283%
2026-01-27	35.8400	36.3400	33.925000	34.2100	-3.999%	2,687,027	+30.167%
2026-01-26	34.6700	35.6400	34.670000	35.6350	+1.960%	2,430,131	+24.961%
2026-01-23	34.9000	35.3000	34.655000	34.9500	+0.460%	1,732,673	+27.411%
2026-01-22	33.2000	34.8900	33.150000	34.7900	+5.745%	2,007,661	+27.997%
2026-01-21	32.6500	33.4100	32.310000	32.9000	+0.982%	2,104,950	+35.350%
2026-01-20	33.0000	33.3600	32.140000	32.5800	-2.804%	1,688,428	+36.679%
2026-01-16	33.9600	34.1800	32.750000	33.5200	-1.296%	1,754,302	+32.846%
2026-01-15	34.9200	35.2350	33.795000	33.9600	-2.526%	2,121,510	+31.125%
2026-01-14	34.4500	35.3300	34.280000	34.8400	+0.665%	2,178,165	+27.813%
2026-01-13	35.2600	35.5450	34.060000	34.6100	-1.843%	2,260,536	+28.662%
2026-01-12	35.1400	35.6350	34.600000	35.2600	+0.028%	1,243,774	+26.290%
2026-01-09	35.8000	35.8925	34.949600	35.2500	-1.399%	1,078,913	+26.326%
2026-01-08	35.3700	35.8650	34.320000	35.7500	+0.875%	2,853,161	+24.559%
2026-01-07	33.4300	36.5200	33.375000	35.4400	+6.426%	3,959,820	+25.649%
2026-01-06	32.7100	33.3400	32.310000	33.3000	+1.339%	1,663,560	+33.724%
2026-01-05	32.9200	33.4393	32.400000	32.8600	+2.559%	1,756,118	+35.514%
2026-01-02	32.8100	32.9850	31.200000	32.0400	-2.317%	1,392,379	+38.983%
2025-12-31	33.1000	33.2100	32.695000	32.8000	-0.906%	1,087,527	+35.762%
2025-12-30	33.0600	33.6550	33.000000	33.1000	-0.720%	990,905	+34.532%
2025-12-29	33.4400	33.6800	33.040000	33.3400	-0.715%	1,439,423	+33.563%
2025-12-26	33.3400	33.5800	33.170000	33.5800	+0.419%	1,015,490	+32.609%
2025-12-24	33.2600	33.4800	33.070000	33.4400	+0.632%	732,808	+33.164%
2025-12-23	34.1800	34.2850	32.630000	33.2300	-3.513%	1,760,675	+34.005%
2025-12-22	33.5100	34.7500	33.105000	34.4400	+3.052%	1,813,785	+29.297%
2025-12-19	33.2900	34.0500	32.890000	33.4200	+0.451%	7,493,495	+33.244%
2025-12-18	33.2500	33.8600	32.710000	33.2700	+1.868%	2,405,919	+33.844%
2025-12-17	33.1100	33.2900	32.380000	32.6600	-1.508%	2,270,500	+36.344%
2025-12-16	33.0200	33.3800	32.400000	33.1600	+0.485%	1,971,553	+34.288%
2025-12-15	33.8200	33.9700	32.600000	33.0000	-2.338%	2,904,497	+34.939%
2025-12-12	33.2900	34.0500	33.100000	33.7900	+1.716%	2,621,950	+31.785%
2025-12-11	33.1400	33.6300	32.752363	33.2200	+0.241%	1,778,910	+34.046%
2025-12-10	32.2600	33.5500	32.260000	33.1400	+2.063%	2,038,837	+34.369%
2025-12-09	31.4800	32.5600	31.460000	32.4700	+2.981%	2,297,537	+37.142%
2025-12-08	30.6300	31.8800	30.300000	31.5300	+4.404%	2,628,901	+41.231%
2025-12-05	31.1100	31.3000	30.020000	30.2000	-2.925%	3,156,495	+47.450%
2025-12-04	31.3900	31.7700	31.075000	31.1100	-1.301%	2,182,627	+43.137%
2025-12-03	31.8900	32.1550	31.250000	31.5200	-1.377%	3,018,406	+41.275%
2025-12-02	32.5100	32.8650	31.875000	31.9600	-0.930%	2,232,105	+39.330%
2025-12-01	32.4700	33.2200	32.190000	32.2600	-2.449%	1,687,839	+38.035%
2025-11-28	32.7400	33.3900	32.660000	33.0700	+2.226%	913,306	+34.654%
2025-11-26	32.5400	32.8400	32.150000	32.3500	-0.370%	1,310,283	+37.651%
2025-11-25	31.5700	32.6300	31.550000	32.4700	+3.178%	1,061,109	+37.142%
2025-11-24	31.3700	31.6600	30.820000	31.4700	+0.383%	1,447,915	+41.500%
2025-11-21	31.2000	31.4700	30.340000	31.3500	-0.127%	2,032,615	+42.041%
2025-11-20	32.6000	32.8750	31.340000	31.3900	-2.334%	1,769,528	+41.860%
2025-11-19	32.7200	32.9300	32.000000	32.1400	-2.429%	1,742,010	+38.550%
2025-11-18	32.9100	33.3800	32.450000	32.9400	-0.693%	1,325,293	+35.185%
2025-11-17	33.5600	33.9300	32.870000	33.1700	-1.543%	1,300,880	+34.248%
2025-11-14	33.3400	34.0600	32.810000	33.6900	-1.836%	2,225,498	+32.176%
2025-11-13	34.9200	35.4500	34.205000	34.3200	-3.406%	1,892,726	+29.749%
2025-11-12	35.9600	36.3400	35.400000	35.5300	-0.671%	1,453,757	+25.331%
2025-11-11	34.5700	35.8950	34.375700	35.7700	+3.862%	1,797,844	+24.490%
2025-11-10	34.3600	34.8600	33.720000	34.4400	+0.879%	1,337,386	+29.297%
2025-11-07	33.9700	34.2400	33.070000	34.1400	+0.088%	1,535,380	+30.434%
2025-11-06	34.8800	35.1200	33.580000	34.1100	-2.543%	1,966,055	+30.548%
2025-11-05	35.3900	35.6600	34.877400	35.0000	-0.990%	2,319,611	+27.229%
2025-11-04	35.6800	36.2800	34.770000	35.3500	-1.996%	3,041,975	+25.969%
2025-11-03	35.1100	36.4650	34.595000	36.0700	+2.384%	4,493,776	+23.454%
2025-10-31	35.0000	35.3500	33.610000	35.2300	+0.657%	5,728,561	+26.398%
2025-10-30	32.4500	35.8100	32.271300	35.0000	+8.225%	9,397,856	+27.229%
2025-10-29	39.6420	40.4100	32.020000	32.3400	-48.667%	29,366,628	+37.693%
2025-10-28	62.8500	63.8000	62.205000	63.0000	+0.511%	3,777,398	-29.317%
2025-10-27	62.7000	63.8000	62.210000	62.6800	+0.610%	1,737,874	-28.957%
2025-10-24	62.9600	63.1750	61.110000	62.3000	-0.032%	1,125,821	-28.523%
2025-10-23	61.1500	63.0300	60.970000	62.3200	+1.764%	956,956	-28.546%
2025-10-22	60.3500	61.9700	60.250000	61.2400	+0.426%	1,341,257	-27.286%
2025-10-21	62.2300	62.2340	60.980000	60.9800	-2.009%	1,247,335	-26.976%
2025-10-20	60.9000	62.5300	60.835000	62.2300	+3.064%	796,895	-28.443%
2025-10-17	60.1300	61.0000	59.550000	60.3800	+0.149%	678,980	-26.250%
2025-10-16	61.0000	61.9210	60.050000	60.2900	-0.446%	857,603	-26.140%
2025-10-15	61.6000	62.1500	60.425000	60.5600	-0.965%	775,598	-26.470%
2025-10-14	61.2600	61.4850	60.030000	61.1500	-2.035%	1,334,000	-27.179%
2025-10-13	62.3600	63.1100	61.440000	62.4200	+1.562%	671,797	-28.661%
2025-10-10	63.0400	63.9000	60.990000	61.4600	-2.753%	1,126,737	-27.546%
2025-10-09	63.1000	63.6800	61.840000	63.2000	-0.174%	1,020,118	-29.541%
2025-10-08	60.2200	63.4200	60.160000	63.3100	+5.552%	1,553,860	-29.664%
2025-10-07	61.5600	62.1100	59.810000	59.9800	-1.235%	2,960,345	-25.759%
2025-10-06	59.8500	61.0300	59.390000	60.7300	+2.360%	1,298,359	-26.675%
2025-10-03	59.5600	59.8700	58.610000	59.3300	-0.219%	842,674	-24.945%
2025-10-02	58.0200	59.5000	57.580000	59.4600	+2.836%	976,340	-25.109%
2025-10-01	57.3200	58.4200	56.820000	57.8200	+0.609%	1,272,147	-22.985%
2025-09-30	59.3700	59.3700	56.820100	57.4700	-3.086%	1,084,634	-22.516%
2025-09-29	59.8300	60.0200	58.900000	59.3000	-0.403%	797,355	-24.907%
2025-09-26	58.5700	59.8200	57.990000	59.5400	+1.587%	937,027	-25.210%
2025-09-25	57.7500	59.0300	57.470000	58.6100	+0.860%	1,172,611	-24.023%
2025-09-24	58.8600	60.3050	58.070000	58.1100	-0.326%	1,360,734	-23.369%
2025-09-23	60.0000	60.0600	58.080000	58.3000	-2.557%	1,419,906	-23.619%
2025-09-22	58.0200	59.8600	57.560000	59.8300	+3.049%	1,438,305	-25.572%
2025-09-19	57.4700	58.0750	57.080000	58.0600	+0.991%	3,412,272	-23.303%
2025-09-18	57.4700	58.0600	57.070000	57.4900	+0.930%	1,736,139	-22.543%
2025-09-17	57.1700	58.1400	56.543000	56.9600	-0.350%	1,618,496	-21.822%
2025-09-16	56.4000	57.4700	56.030000	57.1600	+1.726%	1,907,844	-22.096%
2025-09-15	56.3700	56.9300	55.870000	56.1900	-0.018%	1,246,220	-20.751%
2025-09-12	57.2700	57.5700	56.040000	56.2000	-1.731%	748,554	-20.765%
2025-09-11	56.4500	57.3100	56.040000	57.1900	+1.545%	764,520	-22.137%
2025-09-10	57.5000	57.8700	55.800000	56.3200	-1.813%	954,686	-20.934%
2025-09-09	57.5700	57.7600	56.675000	57.3600	-0.365%	847,635	-22.368%
2025-09-08	56.0300	57.7050	56.000000	57.5700	+2.749%	1,744,514	-22.651%
2025-09-05	55.6850	56.5400	55.285000	56.0300	+0.538%	952,768	-20.525%
2025-09-04	55.3100	55.8050	54.240000	55.7300	+0.541%	1,594,597	-20.097%
2025-09-03	56.6100	56.7000	54.325000	55.4300	-2.481%	1,978,453	-19.664%
2025-09-02	58.1100	58.5400	56.070000	56.8400	-3.694%	1,919,316	-21.657%
2025-08-29	59.2100	59.7200	58.661500	59.0200	-0.237%	1,025,721	-24.551%
2025-08-28	58.4900	59.5900	58.452900	59.1600	+1.145%	902,683	-24.730%
2025-08-27	57.6000	58.6000	57.600000	58.4900	+1.917%	1,359,254	-23.867%
2025-08-26	58.6100	59.0550	57.350000	57.3900	-0.983%	2,147,465	-22.408%
2025-08-25	59.0400	59.3650	57.900000	57.9600	-1.946%	900,415	-23.171%
2025-08-22	58.6400	59.5800	58.425000	59.1100	+1.008%	1,232,999	-24.666%
2025-08-21	58.3400	58.6650	57.740000	58.5200	+0.429%	1,038,261	-23.906%
2025-08-20	58.4600	58.7500	57.130000	58.2700	+0.103%	1,664,290	-23.580%
2025-08-19	58.6700	58.7900	57.650000	58.2100	-0.479%	1,786,737	-23.501%
2025-08-18	58.6900	58.8800	57.605000	58.4900	+0.137%	1,265,247	-23.867%
2025-08-15	57.3250	58.5600	57.255000	58.4100	+2.564%	1,352,027	-23.763%
2025-08-14	57.8600	58.2600	56.820000	56.9500	-1.979%	999,975	-21.809%
2025-08-13	56.9400	58.1300	56.500000	58.1000	+2.217%	1,654,243	-23.356%
2025-08-12	54.3400	56.9900	53.930000	56.8400	+4.505%	2,024,085	-21.657%
2025-08-11	54.3300	55.6200	54.100000	54.3900	+3.031%	1,743,985	-18.128%
2025-08-08	54.4200	54.6750	52.640000	52.7900	-2.888%	1,242,722	-15.647%
2025-08-07	55.9200	55.9200	53.270000	54.3600	-2.441%	1,405,275	-18.083%
2025-08-06	55.1600	55.7600	54.710000	55.7200	+1.144%	1,074,254	-20.083%
2025-08-05	56.4400	56.8406	55.010000	55.0900	-2.461%	1,152,861	-19.169%
2025-08-04	55.0200	56.5600	54.590000	56.4800	+3.198%	1,656,971	-21.158%
2025-08-01	54.9800	55.3700	53.780000	54.7300	-1.970%	2,070,121	-18.637%
2025-07-31	57.3200	58.4100	55.810000	55.8300	-2.241%	2,600,612	-20.240%
2025-07-30	57.8100	57.8100	52.770000	57.1100	+5.311%	3,256,525	-22.028%
2025-07-29	54.5600	55.1600	54.095000	54.2300	-0.331%	2,328,590	-17.887%
2025-07-28	54.6900	55.5350	53.755000	54.4100	-0.512%	2,072,884	-18.158%
2025-07-25	53.6500	55.2700	53.220000	54.6900	+2.454%	2,479,742	-18.577%
2025-07-24	52.7650	53.5900	52.160000	53.3800	+3.030%	2,305,719	-16.579%
2025-07-23	52.0700	52.1900	51.000000	51.8100	-0.250%	828,375	-14.051%
2025-07-22	52.4600	52.9700	51.860000	51.9400	-0.364%	1,368,398	-14.266%
2025-07-21	51.3100	52.9850	51.270000	52.1300	+1.618%	1,455,913	-14.579%
2025-07-18	50.8300	51.6100	50.440000	51.3000	+1.444%	1,173,647	-13.197%
2025-07-17	50.3800	51.4000	50.140000	50.5700	+0.537%	1,378,477	-11.944%
2025-07-16	50.5000	50.7221	49.810000	50.3000	-0.079%	1,291,575	-11.471%
2025-07-15	50.5600	50.8800	50.090000	50.3400	-0.198%	1,046,705	-11.542%
2025-07-14	49.5300	50.9600	49.430000	50.4400	+1.745%	1,450,617	-11.717%
2025-07-11	51.3500	51.4000	49.177900	49.5750	-3.569%	1,680,022	-10.177%
2025-07-10	53.7000	53.9000	51.370000	51.4100	-4.023%	2,075,963	-13.383%
2025-07-09	51.1800	53.6300	51.080000	53.5650	+4.660%	2,234,944	-16.867%
2025-07-08	51.1200	51.2300	49.902500	51.1800	+0.157%	1,380,824	-12.993%
2025-07-07	50.9400	51.3300	50.641900	51.1000	-0.098%	1,385,045	-12.857%
2025-07-03	50.2300	51.4500	50.120000	51.1500	+2.198%	1,066,983	-12.942%
2025-07-02	49.9900	50.0600	49.425000	50.0500	+0.040%	996,079	-11.029%
2025-07-01	50.7200	51.3300	49.460000	50.0300	-1.419%	1,965,721	-10.993%
2025-06-30	50.6200	51.1500	50.620000	50.7500	+0.975%	1,474,229	-12.256%
2025-06-27	51.0000	51.0450	50.030000	50.2600	-1.316%	1,656,880	-11.401%
2025-06-26	50.4000	51.0000	49.832600	50.9300	+1.555%	880,693	-12.566%
2025-06-25	50.1100	50.6650	49.680000	50.1500	+0.080%	830,051	-11.206%
2025-06-24	49.7300	50.3200	49.470000	50.1100	+1.355%	1,142,199	-11.136%
2025-06-23	49.1500	49.5900	48.500000	49.4400	+0.939%	1,680,906	-9.931%
2025-06-20	50.2650	50.3500	48.570000	48.9800	-1.469%	1,958,990	-9.085%
2025-06-18	49.5600	50.1000	49.490000	49.7100	+0.060%	1,044,304	-10.420%
2025-06-17	49.2100	49.9900	48.766700	49.6800	+0.465%	850,416	-10.366%
2025-06-16	49.1600	49.8700	48.920000	49.4500	+0.877%	909,755	-9.949%
2025-06-13	48.9200	49.6800	48.660000	49.0200	-0.568%	1,200,052	-9.160%
2025-06-12	49.9200	50.6400	49.180000	49.3000	-1.851%	1,614,088	-9.675%
2025-06-11	50.3600	50.6200	49.790000	50.2300	-0.495%	1,414,963	-11.348%
2025-06-10	50.7700	51.2500	50.200000	50.4800	-0.336%	1,842,780	-11.787%
2025-06-09	50.5700	51.2650	50.460000	50.6500	+0.020%	1,393,034	-12.083%
2025-06-06	50.4100	50.7100	49.920000	50.6400	+0.997%	966,272	-12.066%
2025-06-05	50.0000	50.6750	49.875000	50.1400	+0.360%	1,035,710	-11.189%
2025-06-04	50.0000	50.6200	49.440000	49.9600	+0.362%	1,543,575	-10.869%
2025-06-03	49.2700	49.8350	49.000000	49.7800	+0.994%	1,265,773	-10.546%
2025-06-02	47.8100	49.6400	47.770000	49.2900	+3.377%	2,125,460	-9.657%
2025-05-30	47.4100	47.9800	46.680000	47.6800	+0.910%	1,317,161	-6.607%
2025-05-29	47.2200	47.3000	46.660000	47.2500	+0.127%	788,742	-5.757%
2025-05-28	47.3000	47.5050	47.040000	47.1900	-0.715%	933,606	-5.637%
2025-05-27	47.1000	47.6399	46.980000	47.5300	+1.516%	1,384,787	-6.312%
2025-05-23	46.3700	46.9800	46.050000	46.8200	+0.128%	705,413	-4.891%
2025-05-22	46.3300	46.9600	46.180000	46.7600	+0.972%	1,187,731	-4.769%
2025-05-21	46.0400	46.9500	45.895000	46.3100	-0.473%	1,032,033	-3.844%
2025-05-20	46.2300	46.7400	45.975000	46.5300	+0.432%	829,883	-4.298%
2025-05-19	45.9800	46.5900	45.810000	46.3300	+0.022%	1,692,392	-3.885%
2025-05-16	45.6700	46.7300	45.530000	46.3200	+1.357%	1,501,189	-3.864%
2025-05-15	45.7300	46.2000	45.430000	45.7000	-0.044%	1,444,516	-2.560%
2025-05-14	46.0200	46.1600	45.440000	45.7200	-0.349%	955,092	-2.603%
2025-05-13	45.8300	45.9400	44.950000	45.8800	+0.087%	1,611,826	-2.942%
2025-05-12	46.0700	46.4900	45.560000	45.8400	+1.192%	1,457,799	-2.858%
2025-05-09	45.4800	45.6900	44.965000	45.3000	-0.396%	1,370,252	-1.700%
2025-05-08	45.4000	45.8400	44.790000	45.4800	+0.442%	1,215,546	-2.089%
2025-05-07	45.8750	46.5700	44.700000	45.2800	+2.281%	3,213,076	-1.656%
2025-05-06	43.2300	44.6700	43.070000	44.2700	+0.958%	2,291,653	+0.587%
2025-05-05	42.8400	44.4800	42.745000	43.8500	+1.953%	1,567,545	+1.551%
2025-05-02	43.1700	43.5000	42.940000	43.0100	+0.702%	734,606	+3.534%
2025-05-01	43.3800	43.3850	42.670000	42.7100	-0.303%	642,499	+4.261%
2025-04-30	42.1600	42.9800	41.728400	42.8400	+0.047%	1,014,755	+3.945%
2025-04-29	42.2100	43.0200	42.150000	42.8200	+1.445%	854,085	+3.993%
2025-04-28	42.2100	42.6881	41.800000	42.2100	-0.166%	696,482	+5.496%
2025-04-25	41.5200	42.3300	41.180000	42.2800	+1.513%	1,070,314	+5.322%
2025-04-24	41.6700	42.0100	41.295000	41.6500	+0.872%	1,426,899	+6.915%
2025-04-23	41.3600	42.2050	40.680000	41.2900	+2.330%	1,118,314	+7.847%
2025-04-22	39.9100	40.6150	39.795000	40.3500	+2.359%	1,178,947	+10.359%
2025-04-21	40.1100	40.2300	38.930000	39.4200	-2.402%	769,138	+12.963%
2025-04-17	40.6900	40.9750	40.020000	40.3900	-1.078%	819,631	+10.250%
2025-04-16	41.3400	41.9650	40.300000	40.8300	-2.039%	1,042,040	+9.062%
2025-04-15	41.8800	42.1300	41.410000	41.6800	+0.048%	760,089	+6.838%
2025-04-14	42.0900	42.1150	40.890000	41.6600	+0.872%	1,019,289	+6.889%
2025-04-11	41.1900	41.9550	40.270000	41.3000	+0.389%	1,198,303	+7.821%
2025-04-10	40.6500	41.3900	39.630000	41.1400	-0.508%	1,581,197	+8.240%
2025-04-09	37.5600	42.3700	37.075000	41.3500	+8.930%	3,880,951	+7.690%
2025-04-08	39.0800	40.0300	37.590000	37.9600	-0.184%	2,843,560	+17.308%
2025-04-07	37.0500	39.7099	36.530000	38.0300	-0.860%	2,353,942	+17.092%
2025-04-04	39.5700	39.8800	37.810000	38.3600	-5.237%	2,294,466	+16.084%
2025-04-03	40.0500	41.0500	39.990000	40.4800	-2.599%	1,429,647	+10.005%
2025-04-02	40.2800	41.9000	40.190000	41.5600	+1.614%	1,502,528	+7.146%
2025-04-01	40.3800	41.1550	39.975000	40.9000	+1.112%	941,738	+8.875%
2025-03-31	41.1300	41.2450	39.715000	40.4500	-2.858%	1,522,271	+10.087%
2025-03-28	42.4200	42.7400	41.230000	41.6400	-0.120%	1,056,130	+6.940%
2025-03-27	41.7300	41.8550	41.335000	41.6900	0.000%	746,550	+6.812%
2025-03-26	42.0400	42.3400	41.490000	41.6900	-0.833%	1,374,799	+6.812%
2025-03-25	41.5400	42.1700	41.540000	42.0400	+1.595%	1,813,056	+5.923%
2025-03-24	41.4800	41.6500	41.150000	41.3800	+0.927%	1,173,439	+7.612%
2025-03-21	41.2700	41.4500	40.640000	41.0000	-1.300%	2,295,527	+8.610%
2025-03-20	41.8100	42.2950	41.405000	41.5400	-1.704%	938,803	+7.198%
2025-03-19	41.5400	42.9400	41.310000	42.2600	+1.807%	1,318,920	+5.372%
2025-03-18	41.4700	41.7050	40.860000	41.5100	+0.145%	1,578,571	+7.275%
2025-03-17	40.0300	41.8300	39.890000	41.4500	+3.599%	1,213,311	+7.431%
2025-03-14	39.5700	40.2200	39.420000	40.0100	+2.171%	1,295,790	+11.297%
2025-03-13	39.6500	39.7600	39.105000	39.1600	-1.953%	1,268,626	+13.713%
2025-03-12	40.0300	40.2700	39.440000	39.9400	+0.529%	1,164,674	+11.492%
2025-03-11	39.9300	40.3750	39.490000	39.7300	-0.700%	1,730,067	+12.082%
2025-03-10	40.3100	40.5350	39.640000	40.0100	-1.792%	1,923,019	+11.297%
2025-03-07	40.8500	41.5100	40.345000	40.7400	-1.020%	1,963,948	+9.303%
2025-03-06	41.4300	42.2000	40.860000	41.1600	-1.790%	999,073	+8.188%
2025-03-05	41.0700	42.0500	40.910000	41.9100	+0.745%	889,514	+6.251%
2025-03-04	41.1100	42.2700	40.990000	41.6000	+0.024%	1,544,524	+7.043%
2025-03-03	42.9700	43.0150	41.225000	41.5900	-3.212%	1,522,413	+7.069%
2025-02-28	42.5000	43.4000	42.105000	42.9700	+1.106%	1,133,352	+3.630%
2025-02-27	42.8800	42.9780	42.090000	42.5000	-0.724%	821,908	+4.776%
2025-02-26	43.0900	43.4250	42.730000	42.8100	-0.117%	734,089	+4.018%
2025-02-25	42.7200	42.9900	42.170000	42.8600	-0.093%	763,442	+3.896%
2025-02-24	43.1000	43.1900	41.770000	42.9000	-0.163%	1,065,594	+3.800%
2025-02-21	43.3500	43.4000	42.625000	42.9700	-0.278%	1,089,630	+3.630%
2025-02-20	43.4600	43.6700	42.540000	43.0900	-1.056%	1,155,065	+3.342%
2025-02-19	43.5600	44.0000	43.260000	43.5500	-1.515%	1,571,392	+2.250%
2025-02-18	44.1800	44.5500	43.630000	44.2200	+0.272%	1,374,868	+0.701%
2025-02-14	43.8100	44.3225	43.415000	44.1000	+0.869%	1,051,716	+0.975%
2025-02-13	43.5000	43.8600	42.665000	43.7200	+1.274%	1,182,910	+1.853%
2025-02-12	42.0300	43.6700	42.030000	43.1700	+1.101%	1,254,065	+3.150%
2025-02-11	42.8000	43.3600	41.790000	42.7000	-0.744%	1,878,814	+4.286%
2025-02-10	41.7500	43.0800	41.390000	43.0200	+5.987%	2,597,498	+3.510%
2025-02-07	40.2500	41.3400	39.620000	40.5900	+1.450%	2,464,966	+9.707%
2025-02-06	43.1600	43.3000	40.000000	40.0100	-7.747%	3,613,473	+11.297%
2025-02-05	43.2100	44.8600	41.070100	43.3700	-7.408%	8,365,709	+2.675%
2025-02-04	45.9100	47.0000	45.455000	46.8400	+2.048%	3,133,531	-4.932%
2025-02-03	44.5300	46.4000	44.200000	45.9000	+1.190%	2,461,758	-2.985%
2025-01-31	45.1900	45.8000	44.900000	45.3600	+0.935%	2,082,915	-1.830%
2025-01-30	44.5700	45.7000	44.570000	44.9400	+0.989%	1,392,591	-0.912%
2025-01-29	45.6500	45.6600	43.950000	44.5000	-2.690%	1,537,076	+0.067%
2025-01-28	44.8900	46.0499	44.470000	45.7300	+2.465%	1,465,819	-2.624%
2025-01-27	44.1700	45.5800	44.050000	44.6300	+0.722%	1,513,753	-0.224%
2025-01-24	44.5400	44.7600	44.130000	44.3100	+0.068%	1,225,840	+0.497%
2025-01-23	44.3100	44.8216	44.020000	44.2800	-1.315%	1,647,962	+0.565%
2025-01-22	45.4600	45.8900	44.690000	44.8700	-1.341%	1,423,264	-0.758%
2025-01-21	44.5400	45.5600	43.560000	45.4800	+2.919%	1,653,299	-2.089%
2025-01-17	46.2600	46.5534	43.610000	44.1900	-3.684%	2,381,445	+0.769%

document.getElementById("CNd97c").onerror = function(){this.style.display='none';}; .dark-mode .Kg9KrL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kg9KrL{ color: #333333; background-color: white; border: 2px solid #333333; }VRNSVaronis Systems, Inc.stock NASDAQ

VRNS
Varonis Systems, Inc.
stock NASDAQ