Varonis Systems, Inc. (VRNS)
NASDAQ: VRNS · Real-Time Price · USD
62.68
+0.38 (0.61%)
At close: Oct 27, 2025, 4:00 PM EDT
62.75
+0.07 (0.11%)
After-hours: Oct 27, 2025, 7:32 PM EDT

Varonis Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202562.7063.8062.2162.6862.680.61%1,737,874
Oct 24, 202562.9663.1861.1162.3062.30-0.03%1,125,821
Oct 23, 202561.1563.0360.9762.3262.321.76%956,956
Oct 22, 202560.3561.9760.2561.2461.240.43%1,341,257
Oct 21, 202562.2362.2360.9860.9860.98-2.01%1,247,335
Oct 20, 202560.9062.5360.8462.2362.233.06%796,895
Oct 17, 202560.1361.0059.5560.3860.380.15%678,980
Oct 16, 202561.0061.9260.0560.2960.29-0.45%857,603
Oct 15, 202561.6062.1560.4360.5660.56-0.96%775,598
Oct 14, 202561.2661.4960.0361.1561.15-2.03%1,334,000
Oct 13, 202562.3663.1161.4462.4262.421.56%671,797
Oct 10, 202563.0463.9060.9961.4661.46-2.75%1,126,737
Oct 9, 202563.1063.6861.8463.2063.20-0.17%1,020,118
Oct 8, 202560.2263.4260.1663.3163.315.55%1,553,860
Oct 7, 202561.5662.1159.8159.9859.98-1.23%2,960,345
Oct 6, 202559.8561.0359.3960.7360.732.36%1,298,359
Oct 3, 202559.5659.8758.6159.3359.33-0.22%842,674
Oct 2, 202558.0259.5057.5859.4659.462.84%976,340
Oct 1, 202557.3258.4256.8257.8257.820.61%1,272,147
Sep 30, 202559.3759.3756.8257.4757.47-3.09%1,084,634
Sep 29, 202559.8360.0258.9059.3059.30-0.40%797,355
Sep 26, 202558.5759.8257.9959.5459.541.59%937,027
Sep 25, 202557.7559.0357.4758.6158.610.86%1,172,611
Sep 24, 202558.8660.3158.0758.1158.11-0.33%1,360,734
Sep 23, 202560.0060.0658.0858.3058.30-2.56%1,419,906
Sep 22, 202558.0259.8657.5659.8359.833.05%1,438,305
Sep 19, 202557.4758.0857.0858.0658.060.99%3,412,272
Sep 18, 202557.4758.0657.0757.4957.490.93%1,736,139
Sep 17, 202557.1758.1456.5456.9656.96-0.35%1,618,496
Sep 16, 202556.4057.4756.0357.1657.161.73%1,907,844
Sep 15, 202556.3756.9355.8756.1956.19-0.02%1,246,220
Sep 12, 202557.2757.5756.0456.2056.20-1.73%748,554
Sep 11, 202556.4557.3156.0457.1957.191.54%764,520
Sep 10, 202557.5057.8755.8056.3256.32-1.81%954,686
Sep 9, 202557.5757.7656.6857.3657.36-0.36%847,635
Sep 8, 202556.0357.7156.0057.5757.572.75%1,744,514
Sep 5, 202555.6956.5455.2956.0356.030.54%952,768
Sep 4, 202555.3155.8154.2455.7355.730.54%1,594,597
Sep 3, 202556.6156.7054.3355.4355.43-2.48%1,897,104
Sep 2, 202558.1158.5456.0756.8456.84-3.69%1,919,316
Aug 29, 202559.2159.7258.6659.0259.02-0.24%1,025,721
Aug 28, 202558.4959.5958.4559.1659.161.15%902,683
Aug 27, 202557.6058.6057.6058.4958.491.92%1,359,254
Aug 26, 202558.6159.0657.3557.3957.39-0.98%2,147,465
Aug 25, 202559.0459.3757.9057.9657.96-1.95%900,415
Aug 22, 202558.6459.5858.4359.1159.111.01%1,232,999
Aug 21, 202558.3458.6757.7458.5258.520.43%1,038,261
Aug 20, 202558.4658.7557.1358.2758.270.10%1,664,290
Aug 19, 202558.6758.7957.6558.2158.21-0.48%1,786,737
Aug 18, 202558.6958.8857.6158.4958.490.14%1,265,247