VRNS Quote, Trading Chart, Varonis Systems Inc.

home / stock / vrns / vrns quote

Stock Information
Company Name: Varonis Systems Inc.
Stock Symbol: VRNS
Market: NASDAQ
Website: varonis.com
Menu
VRNS VRNS Quote VRNS Short VRNS News VRNS Articles VRNS Message Board
Get VRNS Alerts

News, Short Squeeze, Breakout and More Instantly...
VRNS Quote
Last:$50.76
Change Percent:-0.81%
Open:$50.97
Previous Close:$50.76
High:$51.74
Low:$50.24
Volume:1,034,277
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VRNS Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$50.97
Close:$50.76
High:$51.74
Low:$50.24
Volume:1,034,277
Date:2024-07-15
Open:$49.99
Close:$50.56
High:$50.96
Low:$49.93
Volume:1,783,959
Date:2024-07-12
Open:$48.3
Close:$49.45
High:$50.13
Low:$48.14
Volume:1,378,337
Date:2024-07-11
Open:$47.03
Close:$48.17
High:$49.12
Low:$46.835
Volume:1,722,824
Date:2024-07-10
Open:$46.18
Close:$46.34
High:$46.61
Low:$45.295
Volume:915,787
Date:2024-07-09
Open:$46.96
Close:$46.03
High:$46.96
Low:$45.64
Volume:952,250
Date:2024-07-08
Open:$48.29
Close:$46.93
High:$48.59
Low:$46.54
Volume:1,166,881
Date:2024-07-05
Open:$47.59
Close:$48.33
High:$48.57
Low:$47.48
Volume:606,622
Date:2024-07-04
Open:$48.03
Close:$48
High:$48.49
Low:$47.84
Volume:454,076
Date:2024-07-03
Open:$48.03
Close:$48
High:$48.49
Low:$47.84
Volume:454,076
Date:2024-07-02
Open:$47.55
Close:$48.03
High:$48.13
Low:$47.16
Volume:967,617
Date:2024-07-01
Open:$47.97
Close:$47.49
High:$48.02
Low:$46.84
Volume:1,058,273
Date:2024-06-28
Open:$46.14
Close:$47.97
High:$48.22
Low:$46.14
Volume:2,685,277
Date:2024-06-27
Open:$43.57
Close:$45.96
High:$46.32
Low:$43.42
Volume:1,369,471
Date:2024-06-26
Open:$43.1
Close:$43.45
High:$44.01
Low:$42.58
Volume:940,134
Date:2024-06-25
Open:$43.3
Close:$43.31
High:$43.5917
Low:$42.7
Volume:1,089,236
Date:2024-06-24
Open:$44.2
Close:$43.32
High:$44.65
Low:$43.3
Volume:2,360,286
Date:2024-06-21
Open:$43.3
Close:$44.22
High:$44.27
Low:$43.055
Volume:4,680,807
Date:2024-06-20
Open:$43.28
Close:$43.33
High:$43.61
Low:$43.02
Volume:983,114
Date:2024-06-19
Open:$43.59
Close:$43.33
High:$43.59
Low:$42.38
Volume:1,130,336