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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202554.9855.3753.7854.7354.73-1.97%2,070,021
Jul 31, 202557.3258.4155.8155.8355.83-2.24%2,600,612
Jul 30, 202557.8157.8152.7757.1157.115.31%3,256,525
Jul 29, 202554.5655.1654.1054.2354.23-0.33%2,328,590
Jul 28, 202554.6955.5453.7654.4154.41-0.51%2,072,884
Jul 25, 202553.6555.2753.2254.6954.692.45%2,479,742
Jul 24, 202552.7753.5952.1653.3853.383.03%2,305,719
Jul 23, 202552.0752.1951.0051.8151.81-0.25%828,375
Jul 22, 202552.4652.9751.8651.9451.94-0.36%1,368,398
Jul 21, 202551.3152.9951.2752.1352.131.62%1,455,913
Jul 18, 202550.8351.6150.4451.3051.301.44%1,173,647
Jul 17, 202550.3851.4050.1450.5750.570.54%1,378,477
Jul 16, 202550.5050.7249.8150.3050.30-0.08%1,291,575
Jul 15, 202550.5650.8850.0950.3450.34-0.20%1,046,705
Jul 14, 202549.5350.9649.4350.4450.441.74%1,450,617
Jul 11, 202551.3551.4049.1849.5849.58-3.57%1,680,022
Jul 10, 202553.7053.9051.3751.4151.41-4.02%2,075,963
Jul 9, 202551.1853.6351.0853.5753.574.66%2,234,944
Jul 8, 202551.1251.2349.9051.1851.180.16%1,380,824
Jul 7, 202550.9451.3350.6451.1051.10-0.10%1,385,045
Jul 3, 202550.2351.4550.1251.1551.152.20%1,066,983
Jul 2, 202549.9950.0649.4350.0550.050.04%996,079
Jul 1, 202550.7251.3349.4650.0350.03-1.42%1,965,721
Jun 30, 202550.6251.1550.6250.7550.750.97%1,474,229
Jun 27, 202551.0051.0550.0350.2650.26-1.32%1,656,880
Jun 26, 202550.4051.0049.8350.9350.931.56%880,693
Jun 25, 202550.1150.6749.6850.1550.150.08%830,051
Jun 24, 202549.7350.3249.4750.1150.111.36%1,142,199
Jun 23, 202549.1549.5948.5049.4449.440.94%1,680,906
Jun 20, 202550.2750.3548.5748.9848.98-1.47%1,958,990
Jun 18, 202549.5650.1049.4949.7149.710.06%1,044,304
Jun 17, 202549.2149.9948.7749.6849.680.47%850,416
Jun 16, 202549.1649.8748.9249.4549.450.88%909,755
Jun 13, 202548.9249.6848.6649.0249.02-0.57%1,200,052
Jun 12, 202549.9250.6449.1849.3049.30-1.85%1,614,088
Jun 11, 202550.3650.6249.7950.2350.23-0.50%1,414,963
Jun 10, 202550.7751.2550.2050.4850.48-0.34%1,842,780
Jun 9, 202550.5751.2750.4650.6550.650.02%1,393,034
Jun 6, 202550.4150.7149.9250.6450.641.00%966,272
Jun 5, 202550.0050.6849.8850.1450.140.36%1,035,710
Jun 4, 202550.0050.6249.4449.9649.960.36%1,543,575
Jun 3, 202549.2749.8449.0049.7849.780.99%1,265,773
Jun 2, 202547.8149.6447.7749.2949.293.38%2,125,460
May 30, 202547.4147.9846.6847.6847.680.91%1,317,161
May 29, 202547.2247.3046.6647.2547.250.13%788,742
May 28, 202547.3047.5147.0447.1947.19-0.72%933,606
May 27, 202547.1047.6446.9847.5347.531.52%1,384,787
May 23, 202546.3746.9846.0546.8246.820.13%705,413
May 22, 202546.3346.9646.1846.7646.760.97%1,187,731
May 21, 202546.0446.9545.9046.3146.31-0.47%1,032,033