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.

DateOpenCloseChangeLowHighVolume
2022-07-0129.4930.53↑$1.04 (3.53%)29.2130.95641.18K
2022-06-3030.2529.32↓$0.93 (-3.07%)29.0630.461.08M
2022-06-2930.9330.61↓$0.32 (-1.03%)30.1031.19765.81K
2022-06-2832.4330.92↓$1.51 (-4.66%)30.6232.601.03M
2022-06-2733.5032.40↓$1.10 (-3.28%)31.4334.261.46M
2022-06-2433.3434.92↑$1.58 (4.74%)33.2335.091.56M
2022-06-2330.5032.86↑$2.36 (7.74%)30.0833.050.90M
2022-06-2229.6130.15↑$0.54 (1.82%)29.5230.93886.37K
2022-06-2130.3229.98↓$0.34 (-1.12%)29.8730.87462.73K
2022-06-1728.6729.61↑$0.94 (3.28%)28.6729.942.07M
2022-06-1629.6028.66↓$0.94 (-3.18%)28.4430.381.18M
2022-06-1529.9230.76↑$0.84 (2.81%)29.5631.460.91M
2022-06-1429.8329.33↓$0.50 (-1.68%)28.7830.25607.15K
2022-06-1330.1229.65↓$0.47 (-1.56%)29.2330.840.96M
2022-06-1033.0631.62↓$1.44 (-4.36%)31.3033.48642.37K
2022-06-0934.0633.83↓$0.23 (-0.68%)33.1635.041.34M
2022-06-0834.2634.46↑$0.20 (0.58%)34.1935.12324.03K
2022-06-0733.5234.58↑$1.06 (3.16%)33.4034.86353.93K
2022-06-0634.9133.93↓$0.98 (-2.81%)33.2635.12537.87K
2022-06-0334.5334.35↓$0.18 (-0.52%)33.6535.02777.84K
2022-06-0232.5435.17↑$2.63 (8.08%)32.5135.380.95M
2022-06-0133.4132.49↓$0.92 (-2.75%)32.0334.121.05M
2022-05-3134.3733.07↓$1.30 (-3.78%)32.4634.370.94M
2022-05-2733.2634.07↑$0.81 (2.44%)33.1934.32643.63K
2022-05-2631.8832.66↑$0.78 (2.45%)31.5833.420.96M
2022-05-2531.3132.17↑$0.86 (2.75%)31.1832.60708.74K
2022-05-2433.7831.40↓$2.38 (-7.05%)30.7934.471M
2022-05-2332.7734.21↑$1.44 (4.39%)31.9434.261.22M
2022-05-2033.0832.91↓$0.17 (-0.51%)31.8533.910.95M
2022-05-1931.2432.27↑$1.03 (3.30%)31.2432.951.22M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$VRNS HOLDING STRONG FOR ALL OF YOU

0 Like Report
bearish_stocks_tra

$VRNS I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report