Varonis Systems, Inc. (VRNS)
NASDAQ: VRNS · Real-Time Price · USD
54.73
-1.10 (-1.97%)
At close: Aug 1, 2025, 4:00 PM
54.89
+0.16 (0.29%)
After-hours: Aug 1, 2025, 4:41 PM EDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 54.98 | 55.37 | 53.78 | 54.73 | 54.73 | -1.97% | 2,070,021 |
Jul 31, 2025 | 57.32 | 58.41 | 55.81 | 55.83 | 55.83 | -2.24% | 2,600,612 |
Jul 30, 2025 | 57.81 | 57.81 | 52.77 | 57.11 | 57.11 | 5.31% | 3,256,525 |
Jul 29, 2025 | 54.56 | 55.16 | 54.10 | 54.23 | 54.23 | -0.33% | 2,328,590 |
Jul 28, 2025 | 54.69 | 55.54 | 53.76 | 54.41 | 54.41 | -0.51% | 2,072,884 |
Jul 25, 2025 | 53.65 | 55.27 | 53.22 | 54.69 | 54.69 | 2.45% | 2,479,742 |
Jul 24, 2025 | 52.77 | 53.59 | 52.16 | 53.38 | 53.38 | 3.03% | 2,305,719 |
Jul 23, 2025 | 52.07 | 52.19 | 51.00 | 51.81 | 51.81 | -0.25% | 828,375 |
Jul 22, 2025 | 52.46 | 52.97 | 51.86 | 51.94 | 51.94 | -0.36% | 1,368,398 |
Jul 21, 2025 | 51.31 | 52.99 | 51.27 | 52.13 | 52.13 | 1.62% | 1,455,913 |
Jul 18, 2025 | 50.83 | 51.61 | 50.44 | 51.30 | 51.30 | 1.44% | 1,173,647 |
Jul 17, 2025 | 50.38 | 51.40 | 50.14 | 50.57 | 50.57 | 0.54% | 1,378,477 |
Jul 16, 2025 | 50.50 | 50.72 | 49.81 | 50.30 | 50.30 | -0.08% | 1,291,575 |
Jul 15, 2025 | 50.56 | 50.88 | 50.09 | 50.34 | 50.34 | -0.20% | 1,046,705 |
Jul 14, 2025 | 49.53 | 50.96 | 49.43 | 50.44 | 50.44 | 1.74% | 1,450,617 |
Jul 11, 2025 | 51.35 | 51.40 | 49.18 | 49.58 | 49.58 | -3.57% | 1,680,022 |
Jul 10, 2025 | 53.70 | 53.90 | 51.37 | 51.41 | 51.41 | -4.02% | 2,075,963 |
Jul 9, 2025 | 51.18 | 53.63 | 51.08 | 53.57 | 53.57 | 4.66% | 2,234,944 |
Jul 8, 2025 | 51.12 | 51.23 | 49.90 | 51.18 | 51.18 | 0.16% | 1,380,824 |
Jul 7, 2025 | 50.94 | 51.33 | 50.64 | 51.10 | 51.10 | -0.10% | 1,385,045 |
Jul 3, 2025 | 50.23 | 51.45 | 50.12 | 51.15 | 51.15 | 2.20% | 1,066,983 |
Jul 2, 2025 | 49.99 | 50.06 | 49.43 | 50.05 | 50.05 | 0.04% | 996,079 |
Jul 1, 2025 | 50.72 | 51.33 | 49.46 | 50.03 | 50.03 | -1.42% | 1,965,721 |
Jun 30, 2025 | 50.62 | 51.15 | 50.62 | 50.75 | 50.75 | 0.97% | 1,474,229 |
Jun 27, 2025 | 51.00 | 51.05 | 50.03 | 50.26 | 50.26 | -1.32% | 1,656,880 |
Jun 26, 2025 | 50.40 | 51.00 | 49.83 | 50.93 | 50.93 | 1.56% | 880,693 |
Jun 25, 2025 | 50.11 | 50.67 | 49.68 | 50.15 | 50.15 | 0.08% | 830,051 |
Jun 24, 2025 | 49.73 | 50.32 | 49.47 | 50.11 | 50.11 | 1.36% | 1,142,199 |
Jun 23, 2025 | 49.15 | 49.59 | 48.50 | 49.44 | 49.44 | 0.94% | 1,680,906 |
Jun 20, 2025 | 50.27 | 50.35 | 48.57 | 48.98 | 48.98 | -1.47% | 1,958,990 |
Jun 18, 2025 | 49.56 | 50.10 | 49.49 | 49.71 | 49.71 | 0.06% | 1,044,304 |
Jun 17, 2025 | 49.21 | 49.99 | 48.77 | 49.68 | 49.68 | 0.47% | 850,416 |
Jun 16, 2025 | 49.16 | 49.87 | 48.92 | 49.45 | 49.45 | 0.88% | 909,755 |
Jun 13, 2025 | 48.92 | 49.68 | 48.66 | 49.02 | 49.02 | -0.57% | 1,200,052 |
Jun 12, 2025 | 49.92 | 50.64 | 49.18 | 49.30 | 49.30 | -1.85% | 1,614,088 |
Jun 11, 2025 | 50.36 | 50.62 | 49.79 | 50.23 | 50.23 | -0.50% | 1,414,963 |
Jun 10, 2025 | 50.77 | 51.25 | 50.20 | 50.48 | 50.48 | -0.34% | 1,842,780 |
Jun 9, 2025 | 50.57 | 51.27 | 50.46 | 50.65 | 50.65 | 0.02% | 1,393,034 |
Jun 6, 2025 | 50.41 | 50.71 | 49.92 | 50.64 | 50.64 | 1.00% | 966,272 |
Jun 5, 2025 | 50.00 | 50.68 | 49.88 | 50.14 | 50.14 | 0.36% | 1,035,710 |
Jun 4, 2025 | 50.00 | 50.62 | 49.44 | 49.96 | 49.96 | 0.36% | 1,543,575 |
Jun 3, 2025 | 49.27 | 49.84 | 49.00 | 49.78 | 49.78 | 0.99% | 1,265,773 |
Jun 2, 2025 | 47.81 | 49.64 | 47.77 | 49.29 | 49.29 | 3.38% | 2,125,460 |
May 30, 2025 | 47.41 | 47.98 | 46.68 | 47.68 | 47.68 | 0.91% | 1,317,161 |
May 29, 2025 | 47.22 | 47.30 | 46.66 | 47.25 | 47.25 | 0.13% | 788,742 |
May 28, 2025 | 47.30 | 47.51 | 47.04 | 47.19 | 47.19 | -0.72% | 933,606 |
May 27, 2025 | 47.10 | 47.64 | 46.98 | 47.53 | 47.53 | 1.52% | 1,384,787 |
May 23, 2025 | 46.37 | 46.98 | 46.05 | 46.82 | 46.82 | 0.13% | 705,413 |
May 22, 2025 | 46.33 | 46.96 | 46.18 | 46.76 | 46.76 | 0.97% | 1,187,731 |
May 21, 2025 | 46.04 | 46.95 | 45.90 | 46.31 | 46.31 | -0.47% | 1,032,033 |