Varonis Systems, Inc. (VRNS) Charts

$43.01

north_east
$0.3 (0.7%)
Day's range
$42.94
Day's range
$43.49

5 DAY PERFORMANCE

+1.90%

1 MONTH PERFORMANCE

+6.25%

3 MONTH PERFORMANCE

-6.30%

6 MONTH PERFORMANCE

-16.05%

YEAR-TO-DATE PERFORMANCE

-3.20%

1 YEAR PERFORMANCE

-1.74%

Varonis Systems, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/02/2025 $43.17 $43.01 (-0.37%) $43.50 $42.94 734,606 $4.84 B
05/01/2025 $43.38 $42.71 (-1.54%) $43.39 $42.67 642,499 $4.80 B
04/30/2025 $42.16 $42.84 (1.61%) $42.98 $41.73 1.01 M $4.82 B
04/29/2025 $42.21 $42.82 (1.45%) $43.02 $42.15 854,100 $4.82 B
04/28/2025 $42.21 $42.21 (0%) $42.69 $41.80 696,500 $4.75 B
04/25/2025 $41.52 $42.28 (1.83%) $42.33 $41.18 1.07 M $4.76 B
04/24/2025 $41.67 $41.65 (-0.05%) $42.01 $41.30 1.43 M $4.69 B
04/23/2025 $41.36 $41.29 (-0.17%) $42.21 $40.68 1.12 M $4.64 B
04/22/2025 $39.91 $40.35 (1.1%) $40.62 $39.80 1.18 M $4.54 B
04/21/2025 $40.11 $39.42 (-1.72%) $40.23 $38.93 769,138 $4.43 B
04/17/2025 $40.69 $40.39 (-0.74%) $40.98 $40.02 819,631 $4.54 B
04/16/2025 $41.34 $40.83 (-1.23%) $41.97 $40.30 1.04 M $4.59 B
04/15/2025 $41.88 $41.68 (-0.48%) $42.13 $41.41 760,100 $4.69 B
04/14/2025 $42.09 $41.66 (-1.02%) $42.12 $40.89 1.02 M $4.69 B
04/11/2025 $41.19 $41.30 (0.27%) $41.96 $40.27 1.20 M $4.65 B
04/10/2025 $40.65 $41.14 (1.21%) $41.39 $39.63 1.58 M $4.63 B
04/09/2025 $37.56 $41.35 (10.09%) $42.37 $37.08 3.88 M $4.65 B
04/08/2025 $39.08 $37.96 (-2.87%) $40.03 $37.59 2.84 M $4.27 B
04/07/2025 $37.05 $38.03 (2.65%) $39.71 $36.53 2.35 M $4.28 B
04/04/2025 $39.57 $38.36 (-3.06%) $39.88 $37.81 2.29 M $4.32 B
04/03/2025 $40.05 $40.48 (1.07%) $41.05 $39.99 1.43 M $4.55 B
04/02/2025 $40.28 $41.56 (3.18%) $41.90 $40.19 1.50 M $4.68 B
04/01/2025 $40.38 $40.90 (1.29%) $41.16 $39.98 941,738 $4.60 B
03/31/2025 $41.13 $40.45 (-1.65%) $41.25 $39.72 1.52 M $4.55 B
03/28/2025 $42.42 $41.64 (-1.84%) $42.74 $41.23 1.06 M $4.68 B
03/27/2025 $41.73 $41.69 (-0.1%) $41.86 $41.34 746,550 $4.69 B
03/26/2025 $42.04 $41.69 (-0.83%) $42.34 $41.49 1.45 M $4.69 B
03/25/2025 $41.54 $42.04 (1.2%) $42.17 $41.54 1.84 M $4.73 B
03/24/2025 $41.48 $41.38 (-0.24%) $41.65 $41.15 1.21 M $4.65 B
03/21/2025 $41.27 $41.00 (-0.65%) $41.45 $40.64 2.42 M $4.61 B
03/20/2025 $41.81 $41.54 (-0.65%) $42.30 $41.41 943,700 $4.67 B
03/19/2025 $41.54 $42.26 (1.73%) $42.94 $41.31 1.34 M $4.75 B
03/18/2025 $41.47 $41.51 (0.1%) $41.71 $40.86 1.61 M $4.67 B
03/17/2025 $40.03 $41.45 (3.55%) $41.83 $39.89 1.24 M $4.66 B
03/14/2025 $39.57 $40.01 (1.11%) $40.22 $39.42 1.35 M $4.50 B
03/13/2025 $39.65 $39.16 (-1.24%) $39.76 $39.10 1.28 M $4.41 B
03/12/2025 $40.03 $39.94 (-0.22%) $40.27 $39.44 1.20 M $4.49 B
03/11/2025 $39.93 $39.73 (-0.5%) $40.38 $39.49 2.23 M $4.47 B
03/10/2025 $40.31 $40.01 (-0.74%) $40.53 $39.64 2.42 M $4.50 B
03/07/2025 $40.85 $40.74 (-0.27%) $41.51 $40.35 2.02 M $4.58 B
03/06/2025 $41.43 $41.16 (-0.65%) $42.20 $40.86 1.02 M $4.63 B
03/05/2025 $41.07 $41.91 (2.05%) $42.05 $40.91 1.63 M $4.71 B
03/04/2025 $41.11 $41.60 (1.19%) $42.27 $40.99 1.55 M $4.68 B
03/03/2025 $42.97 $41.59 (-3.21%) $43.02 $41.23 1.68 M $4.68 B
02/28/2025 $42.50 $42.97 (1.11%) $43.40 $42.11 1.16 M $4.83 B
02/27/2025 $42.88 $42.50 (-0.89%) $42.98 $42.09 843,767 $4.78 B
02/26/2025 $43.09 $42.81 (-0.65%) $43.43 $42.73 740,013 $4.82 B
02/25/2025 $42.72 $42.86 (0.33%) $42.99 $42.17 1.08 M $4.82 B
02/24/2025 $43.10 $42.90 (-0.46%) $43.19 $41.77 1.59 M $4.83 B
02/21/2025 $43.35 $42.97 (-0.88%) $43.40 $42.63 1.12 M $4.83 B
02/20/2025 $43.46 $43.09 (-0.85%) $43.67 $42.54 1.17 M $4.85 B
02/19/2025 $43.56 $43.55 (-0.02%) $44.00 $43.26 1.59 M $4.90 B
02/18/2025 $44.18 $44.22 (0.09%) $44.55 $43.63 1.40 M $4.97 B
02/14/2025 $43.81 $44.10 (0.66%) $44.32 $43.42 1.11 M $4.96 B
02/13/2025 $43.50 $43.72 (0.51%) $43.86 $42.67 1.21 M $4.92 B
02/12/2025 $42.03 $43.17 (2.71%) $43.67 $42.03 1.81 M $4.86 B
02/11/2025 $42.80 $42.70 (-0.23%) $43.36 $41.79 2.41 M $4.80 B
02/10/2025 $41.75 $43.02 (3.04%) $43.08 $41.39 2.67 M $4.84 B
02/07/2025 $40.25 $40.59 (0.84%) $41.34 $39.62 2.50 M $4.57 B
02/06/2025 $43.16 $40.01 (-7.3%) $43.30 $40.00 3.76 M $4.50 B
02/05/2025 $43.21 $43.37 (0.37%) $44.86 $41.07 8.38 M $4.88 B
02/04/2025 $45.91 $46.84 (2.03%) $47.00 $45.46 3.20 M $5.27 B
02/03/2025 $44.53 $45.90 (3.08%) $46.40 $44.20 3.17 M $5.16 B