Varonis Systems (VRNS) Historical Stock Data
45.00 ↑0.40 (0.91%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VRNS is down -0.31% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 43.68 | 44.59 | ↑$0.91 (2.08%) | 43.64 | 44.71 | 2.09M |
| 2024-05-03 | 44.91 | 43.77 | ↓$1.14 (-2.54%) | 43.62 | 44.94 | 0.94M |
| 2024-05-02 | 43.84 | 44.19 | ↑$0.35 (0.80%) | 43.16 | 44.22 | 723.49K |
| 2024-05-01 | 43.96 | 43.44 | ↓$0.52 (-1.18%) | 43.26 | 44.76 | 868.69K |
| 2024-04-30 | 44.51 | 43.75 | ↓$0.76 (-1.71%) | 43.46 | 44.85 | 855.37K |
| 2024-04-29 | 45.30 | 44.89 | ↓$0.41 (-0.91%) | 44.46 | 45.52 | 785.78K |
| 2024-04-26 | 45.43 | 45.33 | ↓$0.10 (-0.22%) | 45.21 | 45.80 | 591.14K |
| 2024-04-25 | 44.02 | 44.84 | ↑$0.82 (1.86%) | 43.91 | 45.02 | 543.53K |
| 2024-04-24 | 45.17 | 44.87 | ↓$0.30 (-0.66%) | 44.58 | 45.62 | 618.68K |
| 2024-04-23 | 44.15 | 44.79 | ↑$0.64 (1.45%) | 44.15 | 45.20 | 625.77K |
| 2024-04-22 | 43.79 | 44.03 | ↑$0.24 (0.55%) | 43.21 | 44.38 | 728.50K |
| 2024-04-19 | 43.04 | 43.34 | ↑$0.30 (0.70%) | 42.69 | 43.41 | 750.16K |
| 2024-04-18 | 43.74 | 43.18 | ↓$0.56 (-1.28%) | 43.00 | 43.85 | 755.75K |
| 2024-04-17 | 44.16 | 43.51 | ↓$0.65 (-1.47%) | 43.23 | 44.33 | 703.86K |
| 2024-04-16 | 42.77 | 43.96 | ↑$1.19 (2.78%) | 42.57 | 45.27 | 1.73M |
| 2024-04-15 | 44.72 | 42.93 | ↓$1.79 (-4.00%) | 42.79 | 44.87 | 1.09M |
| 2024-04-12 | 45.19 | 44.52 | ↓$0.67 (-1.48%) | 44.14 | 45.39 | 616.37K |
| 2024-04-11 | 45.98 | 45.71 | ↓$0.27 (-0.59%) | 45.24 | 46.10 | 0.92M |
| 2024-04-10 | 45.58 | 45.57 | ↓$0.01 (-0.02%) | 45.38 | 46.36 | 871.72K |
| 2024-04-09 | 47.65 | 46.63 | ↓$1.02 (-2.14%) | 46.44 | 47.70 | 0.92M |
| 2024-04-08 | 48.12 | 47.50 | ↓$0.62 (-1.29%) | 47.31 | 48.14 | 815.33K |
| 2024-04-05 | 46.82 | 47.81 | ↑$0.99 (2.11%) | 46.72 | 48.24 | 0.97M |
| 2024-04-04 | 47.00 | 46.73 | ↓$0.27 (-0.57%) | 46.61 | 47.91 | 1.19M |
| 2024-04-03 | 45.06 | 46.47 | ↑$1.41 (3.13%) | 44.72 | 46.56 | 1.09M |
| 2024-04-02 | 45.90 | 45.55 | ↓$0.35 (-0.76%) | 45.28 | 46.34 | 1.02M |
| 2024-04-01 | 47.12 | 46.81 | ↓$0.31 (-0.66%) | 46.19 | 47.33 | 887.03K |
| 2024-03-28 | 47.20 | 47.17 | ↓$0.03 (-0.06%) | 46.98 | 48.51 | 1.16M |
| 2024-03-27 | 47.28 | 47.31 | ↑$0.03 (0.06%) | 46.41 | 47.31 | 669.57K |
| 2024-03-26 | 47.90 | 46.70 | ↓$1.20 (-2.51%) | 46.66 | 47.90 | 0.98M |
| 2024-03-25 | 48.00 | 47.60 | ↓$0.40 (-0.83%) | 47.57 | 48.05 | 483.80K |
Create an account or log in to view more rows.
$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
$VRNS we back boys
$VRNS wow
$VRNS Nope
$VRNS buying this dip