Varonis Systems (VRNS) Historical Stock Data
30.20 ↓0.91 (-2.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRNS is down -0.67% a day on average. There have been 12 days where Varonis Systems closed green and 18 days where VRNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 31.11 | 30.20 | ↓$0.91 (-2.93%) | 30.02 | 31.30 | 3.04M |
| 2025-12-04 | 31.62 | 31.11 | ↓$0.51 (-1.61%) | 31.08 | 31.77 | 2.11M |
| 2025-12-03 | 31.89 | 31.52 | ↓$0.37 (-1.16%) | 31.25 | 32.16 | 2.89M |
| 2025-12-02 | 32.51 | 31.96 | ↓$0.55 (-1.69%) | 31.88 | 32.87 | 2.21M |
| 2025-12-01 | 32.47 | 32.26 | ↓$0.21 (-0.65%) | 32.19 | 33.22 | 1.60M |
| 2025-11-28 | 32.67 | 33.07 | ↑$0.40 (1.22%) | 32.67 | 33.38 | 0.91M |
| 2025-11-26 | 32.52 | 32.35 | ↓$0.17 (-0.52%) | 32.15 | 32.84 | 1.27M |
| 2025-11-25 | 31.57 | 32.47 | ↑$0.90 (2.85%) | 31.55 | 32.63 | 1.06M |
| 2025-11-24 | 31.37 | 31.47 | ↑$0.10 (0.32%) | 30.82 | 31.63 | 1.30M |
| 2025-11-21 | 31.20 | 31.35 | ↑$0.15 (0.48%) | 30.34 | 31.47 | 2.01M |
| 2025-11-20 | 32.60 | 31.39 | ↓$1.21 (-3.71%) | 31.34 | 32.88 | 1.74M |
| 2025-11-19 | 32.72 | 32.14 | ↓$0.58 (-1.77%) | 32.00 | 32.92 | 1.74M |
| 2025-11-18 | 32.91 | 32.94 | ↑$0.03 (0.09%) | 32.45 | 33.38 | 1.33M |
| 2025-11-17 | 33.56 | 33.17 | ↓$0.39 (-1.16%) | 32.88 | 33.93 | 1.25M |
| 2025-11-14 | 33.38 | 33.69 | ↑$0.31 (0.93%) | 32.83 | 34.06 | 2.22M |
| 2025-11-13 | 34.92 | 34.32 | ↓$0.60 (-1.72%) | 34.21 | 35.45 | 1.89M |
| 2025-11-12 | 35.96 | 35.53 | ↓$0.43 (-1.20%) | 35.40 | 36.34 | 1.43M |
| 2025-11-11 | 34.60 | 35.77 | ↑$1.17 (3.38%) | 34.38 | 35.90 | 1.75M |
| 2025-11-10 | 34.46 | 34.44 | ↓$0.02 (-0.06%) | 33.72 | 34.86 | 1.24M |
| 2025-11-07 | 33.97 | 34.14 | ↑$0.17 (0.50%) | 33.07 | 34.24 | 1.52M |
| 2025-11-06 | 34.75 | 34.11 | ↓$0.64 (-1.84%) | 33.59 | 35.12 | 1.96M |
| 2025-11-05 | 35.39 | 35.00 | ↓$0.39 (-1.10%) | 34.90 | 35.64 | 2.27M |
| 2025-11-04 | 35.68 | 35.35 | ↓$0.33 (-0.92%) | 34.77 | 36.28 | 2.97M |
| 2025-11-03 | 35.00 | 36.07 | ↑$1.07 (3.06%) | 34.60 | 36.47 | 4.25M |
| 2025-10-31 | 35.00 | 35.23 | ↑$0.23 (0.66%) | 33.61 | 35.35 | 5.73M |
| 2025-10-30 | 32.47 | 35.00 | ↑$2.53 (7.80%) | 32.27 | 35.81 | 9.40M |
| 2025-10-29 | 39.64 | 32.34 | ↓$7.30 (-18.42%) | 32.02 | 40.08 | 29.16M |
| 2025-10-28 | 62.85 | 63.00 | ↑$0.15 (0.24%) | 62.21 | 63.80 | 3.47M |
| 2025-10-27 | 62.70 | 62.68 | ↓$0.02 (-0.03%) | 62.21 | 63.80 | 1.59M |
| 2025-10-24 | 62.96 | 62.30 | ↓$0.66 (-1.05%) | 61.11 | 63.18 | 1.11M |
Create an account or log in to view more rows.
$VRNS HOLDING STRONG FOR ALL OF YOU
$VRNS we always finish green after a red week. Less go!
$VRNS Pamp it higher...
$VRNS what happen
$VRNS Pack it up boys.
$VRNS if your selling dont regret it later
$VRNS gets me every time lol
$VRNS just fucking go already jeesh
$VRNS always with good potential for a long term Hodl
$VRNS I gave in! Bought more 100 shares