Varonis Systems (VRNS) Historical Stock Data
30.53 ↑1.21 (4.13%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, VRNS is up 0.30% a day on average. There have been 14 days where Varonis Systems closed green and 16 days where VRNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 29.49 | 30.53 | ↑$1.04 (3.53%) | 29.21 | 30.95 | 641.18K |
| 2022-06-30 | 30.25 | 29.32 | ↓$0.93 (-3.07%) | 29.06 | 30.46 | 1.08M |
| 2022-06-29 | 30.93 | 30.61 | ↓$0.32 (-1.03%) | 30.10 | 31.19 | 765.81K |
| 2022-06-28 | 32.43 | 30.92 | ↓$1.51 (-4.66%) | 30.62 | 32.60 | 1.03M |
| 2022-06-27 | 33.50 | 32.40 | ↓$1.10 (-3.28%) | 31.43 | 34.26 | 1.46M |
| 2022-06-24 | 33.34 | 34.92 | ↑$1.58 (4.74%) | 33.23 | 35.09 | 1.56M |
| 2022-06-23 | 30.50 | 32.86 | ↑$2.36 (7.74%) | 30.08 | 33.05 | 0.90M |
| 2022-06-22 | 29.61 | 30.15 | ↑$0.54 (1.82%) | 29.52 | 30.93 | 886.37K |
| 2022-06-21 | 30.32 | 29.98 | ↓$0.34 (-1.12%) | 29.87 | 30.87 | 462.73K |
| 2022-06-17 | 28.67 | 29.61 | ↑$0.94 (3.28%) | 28.67 | 29.94 | 2.07M |
| 2022-06-16 | 29.60 | 28.66 | ↓$0.94 (-3.18%) | 28.44 | 30.38 | 1.18M |
| 2022-06-15 | 29.92 | 30.76 | ↑$0.84 (2.81%) | 29.56 | 31.46 | 0.91M |
| 2022-06-14 | 29.83 | 29.33 | ↓$0.50 (-1.68%) | 28.78 | 30.25 | 607.15K |
| 2022-06-13 | 30.12 | 29.65 | ↓$0.47 (-1.56%) | 29.23 | 30.84 | 0.96M |
| 2022-06-10 | 33.06 | 31.62 | ↓$1.44 (-4.36%) | 31.30 | 33.48 | 642.37K |
| 2022-06-09 | 34.06 | 33.83 | ↓$0.23 (-0.68%) | 33.16 | 35.04 | 1.34M |
| 2022-06-08 | 34.26 | 34.46 | ↑$0.20 (0.58%) | 34.19 | 35.12 | 324.03K |
| 2022-06-07 | 33.52 | 34.58 | ↑$1.06 (3.16%) | 33.40 | 34.86 | 353.93K |
| 2022-06-06 | 34.91 | 33.93 | ↓$0.98 (-2.81%) | 33.26 | 35.12 | 537.87K |
| 2022-06-03 | 34.53 | 34.35 | ↓$0.18 (-0.52%) | 33.65 | 35.02 | 777.84K |
| 2022-06-02 | 32.54 | 35.17 | ↑$2.63 (8.08%) | 32.51 | 35.38 | 0.95M |
| 2022-06-01 | 33.41 | 32.49 | ↓$0.92 (-2.75%) | 32.03 | 34.12 | 1.05M |
| 2022-05-31 | 34.37 | 33.07 | ↓$1.30 (-3.78%) | 32.46 | 34.37 | 0.94M |
| 2022-05-27 | 33.26 | 34.07 | ↑$0.81 (2.44%) | 33.19 | 34.32 | 643.63K |
| 2022-05-26 | 31.88 | 32.66 | ↑$0.78 (2.45%) | 31.58 | 33.42 | 0.96M |
| 2022-05-25 | 31.31 | 32.17 | ↑$0.86 (2.75%) | 31.18 | 32.60 | 708.74K |
| 2022-05-24 | 33.78 | 31.40 | ↓$2.38 (-7.05%) | 30.79 | 34.47 | 1M |
| 2022-05-23 | 32.77 | 34.21 | ↑$1.44 (4.39%) | 31.94 | 34.26 | 1.22M |
| 2022-05-20 | 33.08 | 32.91 | ↓$0.17 (-0.51%) | 31.85 | 33.91 | 0.95M |
| 2022-05-19 | 31.24 | 32.27 | ↑$1.03 (3.30%) | 31.24 | 32.95 | 1.22M |
Create an account or log in to view more rows.
$VRNS Green today if ya buy
$VRNS HOLDING STRONG FOR ALL OF YOU
$VRNS looking good today??
$VRNS soon
$VRNS buying all the dips.
$VRNS we’re fucked tomorrow boys
$VRNS wow
$VRNS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$VRNS go time
$VRNS make it rain
let’s see some green