7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,643.05

-1,542.23

-1.90%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

Varonis Systems, Inc. (VRNS)

46.09 -0.42 (-0.90%)

At close: September 4 at 4:00:00 PM EDT

46.09 0.00 (0.00%)

After hours: September 4 at 7:30:04 PM EDT

Trade VRNS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	46.38	46.80	45.87	46.09	46.09	2,038,400
Sep 3, 2026	47.00	47.55	45.66	46.51	46.51	3,150,800
Sep 2, 2026	42.34	48.21	40.89	46.76	46.76	5,698,600
Sep 1, 2026	42.97	43.24	41.92	42.35	42.35	1,769,600
Aug 31, 2026	43.33	44.18	43.06	43.77	43.77	1,400,400
Aug 28, 2026	44.52	45.05	43.79	43.92	43.92	1,508,700
Aug 27, 2026	42.60	45.07	42.58	44.78	44.78	1,637,700
Aug 26, 2026	40.33	41.70	40.01	41.40	41.40	546,000
Aug 25, 2026	41.13	41.77	39.99	40.82	40.82	954,100
Aug 24, 2026	41.23	41.40	39.98	41.05	41.05	1,078,800
Aug 21, 2026	40.94	41.54	39.88	41.23	41.23	1,212,600
Aug 20, 2026	42.04	42.42	40.78	40.85	40.85	1,349,500
Aug 19, 2026	43.63	43.63	42.08	42.28	42.28	860,900
Aug 18, 2026	43.18	44.58	43.14	43.72	43.72	818,300
Aug 17, 2026	44.09	44.65	43.02	43.17	43.17	964,700
Aug 14, 2026	45.82	45.82	44.24	44.99	44.99	867,000
Aug 13, 2026	42.20	45.94	41.85	45.82	45.82	1,425,300
Aug 12, 2026	41.83	42.60	41.22	41.93	41.93	1,081,400
Aug 11, 2026	42.36	42.71	41.48	42.11	42.11	1,627,300
Aug 10, 2026	42.87	45.25	42.39	42.44	42.44	1,461,200
Aug 7, 2026	43.45	43.93	42.49	43.52	43.52	1,236,300
Aug 6, 2026	42.21	43.60	40.54	42.44	42.44	1,486,800
Aug 5, 2026	44.00	44.27	43.15	43.40	43.40	2,302,900
Aug 4, 2026	41.09	43.39	40.92	43.32	43.32	1,588,600
Aug 3, 2026	40.50	41.75	40.50	41.18	41.18	1,769,200
Jul 31, 2026	39.80	40.93	38.96	39.95	39.95	1,750,900
Jul 30, 2026	40.43	41.32	39.52	39.93	39.93	2,452,700
Jul 29, 2026	42.68	42.99	39.00	40.65	40.65	4,498,600
Jul 28, 2026	46.75	46.80	44.29	44.67	44.67	4,481,600
Jul 27, 2026	45.48	47.27	45.42	46.67	46.67	2,011,700
Jul 24, 2026	45.94	46.49	44.98	45.74	45.74	1,568,900
Jul 23, 2026	46.13	46.13	44.39	44.78	44.78	1,236,500
Jul 22, 2026	46.24	46.41	44.98	45.33	45.33	1,208,500
Jul 21, 2026	47.97	48.24	45.73	46.18	46.18	1,621,800
Jul 20, 2026	46.62	48.43	46.56	47.45	47.45	1,285,600
Jul 17, 2026	45.82	48.35	45.59	47.54	47.54	2,142,200
Jul 16, 2026	47.33	47.71	46.64	47.00	47.00	1,286,600
Jul 15, 2026	48.50	49.54	47.15	47.33	47.33	2,025,900
Jul 14, 2026	44.62	49.37	44.20	48.19	48.19	3,592,900
Jul 13, 2026	44.74	46.71	44.74	45.38	45.38	1,374,600
Jul 10, 2026	46.30	46.58	43.96	44.53	44.53	1,315,900
Jul 9, 2026	44.17	45.89	43.77	45.81	45.81	1,138,800
Jul 8, 2026	44.62	45.33	43.74	45.07	45.07	1,991,600
Jul 7, 2026	46.50	47.58	45.50	45.84	45.84	2,642,700
Jul 6, 2026	41.94	46.42	41.38	45.67	45.67	3,584,800
Jul 2, 2026	41.55	42.97	41.49	42.86	42.86	1,333,200
Jul 1, 2026	42.77	43.34	41.85	41.89	41.89	2,203,300
Jun 30, 2026	39.70	42.10	39.41	41.96	41.96	1,961,500
Jun 29, 2026	40.47	41.68	39.82	40.21	40.21	2,494,400
Jun 26, 2026	38.24	40.45	38.10	40.30	40.30	4,793,300
Jun 25, 2026	37.06	39.77	36.46	38.56	38.56	3,882,200
Jun 24, 2026	36.35	37.45	35.35	37.29	37.29	3,859,600
Jun 23, 2026	33.28	40.10	32.96	35.03	35.03	9,763,100
Jun 22, 2026	33.27	34.20	32.04	32.71	32.71	1,096,100
Jun 18, 2026	33.07	33.60	31.75	33.38	33.38	2,239,800
Jun 17, 2026	33.60	34.43	33.05	33.08	33.08	1,843,000
Jun 16, 2026	33.91	34.61	33.22	33.86	33.86	1,197,400
Jun 15, 2026	33.42	34.31	33.00	33.89	33.89	1,279,000
Jun 12, 2026	32.94	33.87	32.46	33.34	33.34	1,089,500
Jun 11, 2026	32.50	33.50	31.97	33.46	33.46	1,085,600
Jun 10, 2026	31.92	33.58	31.51	32.90	32.90	1,117,100
Jun 9, 2026	32.65	33.33	31.48	32.48	32.48	1,060,200
Jun 8, 2026	32.39	33.25	32.27	33.04	33.04	984,300
Jun 5, 2026	33.30	33.72	32.20	32.69	32.69	1,599,400
Jun 4, 2026	33.78	34.12	32.97	33.25	33.25	1,132,400
Jun 3, 2026	35.25	35.26	33.29	33.51	33.51	1,797,900
Jun 2, 2026	34.53	35.97	34.29	35.88	35.88	1,910,000
Jun 1, 2026	35.00	36.27	34.19	36.11	36.11	2,620,600
May 29, 2026	32.15	34.37	32.15	34.15	34.15	2,592,800
May 28, 2026	30.66	32.44	30.50	31.81	31.81	2,417,600
May 27, 2026	30.45	30.99	30.12	30.24	30.24	1,525,900
May 26, 2026	30.60	31.27	29.92	31.05	31.05	1,678,300
May 22, 2026	30.92	31.49	30.61	31.00	31.00	1,531,300
May 21, 2026	31.10	31.35	30.18	30.66	30.66	1,655,300
May 20, 2026	29.14	31.14	29.03	31.10	31.10	2,359,900
May 19, 2026	29.24	29.89	28.66	29.77	29.77	3,931,500
May 18, 2026	28.20	29.16	27.95	28.78	28.78	1,592,300
May 15, 2026	27.27	28.26	27.01	28.18	28.18	1,492,400
May 14, 2026	27.18	27.98	26.45	27.22	27.22	1,318,700
May 13, 2026	27.58	27.68	26.70	27.01	27.01	1,634,900
May 12, 2026	28.31	28.48	27.39	27.84	27.84	1,377,600
May 11, 2026	28.44	28.93	27.42	28.00	28.00	1,827,100
May 8, 2026	28.31	28.90	27.59	28.53	28.53	2,372,100
May 7, 2026	28.20	29.53	28.20	28.68	28.68	2,622,100
May 6, 2026	27.20	27.89	26.45	27.61	27.61	3,275,000
May 5, 2026	27.76	28.04	27.12	27.41	27.41	3,702,000
May 4, 2026	26.63	28.25	26.36	27.41	27.41	4,851,100
May 1, 2026	27.34	28.26	26.39	26.50	26.50	3,580,400
Apr 30, 2026	26.95	27.51	26.21	26.30	26.30	3,839,600
Apr 29, 2026	29.72	29.72	26.15	27.29	27.29	6,864,800
Apr 28, 2026	25.04	25.96	24.63	25.44	25.44	3,640,100
Apr 27, 2026	24.55	25.31	24.29	25.05	25.05	1,985,200
Apr 24, 2026	24.21	24.63	23.58	24.53	24.53	2,116,300
Apr 23, 2026	24.17	24.45	23.26	23.92	23.92	2,996,100
Apr 22, 2026	24.88	25.42	24.70	25.13	25.13	2,401,300
Apr 21, 2026	24.42	25.78	24.27	24.59	24.59	2,028,700
Apr 20, 2026	24.18	25.08	24.05	24.41	24.41	2,220,900
Apr 17, 2026	24.42	24.70	23.86	24.22	24.22	1,802,600
Apr 16, 2026	23.75	23.99	23.28	23.90	23.90	1,636,200
Apr 15, 2026	22.12	23.25	21.99	23.14	23.14	2,096,000
Apr 14, 2026	22.38	23.00	21.50	21.76	21.76	2,125,800
Apr 13, 2026	20.29	22.24	20.27	21.97	21.97	3,736,400
Apr 10, 2026	21.53	21.55	19.70	20.19	20.19	3,159,700
Apr 9, 2026	22.72	22.75	21.21	21.53	21.53	2,146,800
Apr 8, 2026	23.99	24.10	22.47	22.81	22.81	2,372,600
Apr 7, 2026	23.45	23.99	23.08	23.29	23.29	2,285,400
Apr 6, 2026	22.59	23.89	22.41	23.68	23.68	2,362,100
Apr 2, 2026	21.60	22.59	20.86	22.53	22.53	1,325,600
Apr 1, 2026	21.64	21.82	20.76	21.74	21.74	1,514,500
Mar 31, 2026	21.54	21.93	21.09	21.47	21.47	1,769,800
Mar 30, 2026	21.34	21.72	21.00	21.17	21.17	2,461,100
Mar 27, 2026	21.39	21.50	20.47	21.21	21.21	2,918,400
Mar 26, 2026	21.18	22.46	21.12	21.83	21.83	1,733,400
Mar 25, 2026	22.50	22.79	21.38	21.39	21.39	3,147,800
Mar 24, 2026	23.49	23.49	21.57	22.01	22.01	2,191,300
Mar 23, 2026	23.64	24.45	23.32	23.72	23.72	1,428,300
Mar 20, 2026	23.71	24.06	23.00	23.72	23.72	5,763,700
Mar 19, 2026	24.48	25.10	23.49	24.02	24.02	1,915,200
Mar 18, 2026	24.00	24.81	23.71	24.48	24.48	1,894,500
Mar 17, 2026	24.40	25.45	23.98	24.29	24.29	1,830,200
Mar 16, 2026	24.32	24.62	23.73	24.12	24.12	2,422,900
Mar 13, 2026	24.15	24.76	23.85	24.68	24.68	1,467,800
Mar 12, 2026	23.81	24.80	23.62	24.18	24.18	1,657,100
Mar 11, 2026	24.07	24.65	23.76	24.08	24.08	1,900,300
Mar 10, 2026	24.34	24.40	23.03	23.95	23.95	1,597,700
Mar 9, 2026	24.02	24.61	23.43	24.34	24.34	1,385,300
Mar 6, 2026	23.41	24.58	23.36	24.39	24.39	2,027,900
Mar 5, 2026	23.29	24.42	23.21	23.83	23.83	2,535,700
Mar 4, 2026	23.29	24.01	22.94	23.49	23.49	1,951,200
Mar 3, 2026	22.80	23.86	22.04	23.55	23.55	2,775,000
Mar 2, 2026	22.60	23.59	22.59	23.08	23.08	1,955,700
Feb 27, 2026	22.30	23.11	21.69	23.10	23.10	1,993,700
Feb 26, 2026	22.63	23.89	22.55	23.09	23.09	2,673,800
Feb 25, 2026	21.94	22.94	21.10	22.72	22.72	2,268,200
Feb 24, 2026	21.12	21.92	20.61	21.71	21.71	4,036,100
Feb 23, 2026	23.18	23.47	20.89	21.08	21.08	4,021,500
Feb 20, 2026	25.40	26.11	23.56	23.69	23.69	3,010,000
Feb 19, 2026	25.72	25.78	25.20	25.66	25.66	1,770,800
Feb 18, 2026	25.46	25.93	24.96	25.70	25.70	2,139,900
Feb 17, 2026	25.24	25.83	24.50	25.32	25.32	4,106,800
Feb 13, 2026	25.58	26.34	25.08	25.36	25.36	2,888,400
Feb 12, 2026	26.17	26.69	23.87	25.15	25.15	3,826,500
Feb 11, 2026	27.80	28.26	25.21	26.29	26.29	4,657,900
Feb 10, 2026	25.65	26.84	25.49	26.26	26.26	4,134,400
Feb 9, 2026	22.87	25.73	22.34	25.61	25.61	8,126,300
Feb 6, 2026	22.54	22.94	21.90	22.65	22.65	5,291,800
Feb 5, 2026	23.92	24.00	21.52	22.21	22.21	9,429,000
Feb 4, 2026	23.17	24.50	20.06	23.67	23.67	19,821,000
Feb 3, 2026	28.82	28.82	25.03	26.53	26.53	10,383,300
Feb 2, 2026	30.09	30.25	29.19	29.25	29.25	3,676,400
Jan 30, 2026	30.61	31.38	29.75	29.84	29.84	3,228,300
Jan 29, 2026	32.10	32.47	29.86	30.57	30.57	5,420,700
Jan 28, 2026	34.38	34.52	33.33	33.41	33.41	2,439,200
Jan 27, 2026	35.84	36.34	33.92	34.21	34.21	2,686,900
Jan 26, 2026	34.67	35.64	34.67	35.63	35.63	2,425,400
Jan 23, 2026	34.90	35.30	34.65	34.95	34.95	1,732,400
Jan 22, 2026	33.20	34.89	33.15	34.79	34.79	2,007,700
Jan 21, 2026	32.65	33.41	32.31	32.90	32.90	2,105,000
Jan 20, 2026	33.00	33.36	32.14	32.58	32.58	1,688,600
Jan 16, 2026	33.96	34.18	32.75	33.52	33.52	1,754,300
Jan 15, 2026	34.92	35.24	33.79	33.96	33.96	2,121,500
Jan 14, 2026	34.45	35.33	34.28	34.84	34.84	2,178,100
Jan 13, 2026	35.26	35.54	34.06	34.61	34.61	2,261,100
Jan 12, 2026	35.14	35.63	34.60	35.26	35.26	1,243,800
Jan 9, 2026	35.80	35.89	34.95	35.25	35.25	1,092,000
Jan 8, 2026	35.37	35.87	34.32	35.75	35.75	2,736,900
Jan 7, 2026	33.43	36.52	33.38	35.44	35.44	3,959,800
Jan 6, 2026	32.71	33.34	32.31	33.30	33.30	1,663,600
Jan 5, 2026	32.92	33.44	32.40	32.86	32.86	1,755,800
Jan 2, 2026	32.81	32.99	31.20	32.04	32.04	1,392,400
Dec 31, 2025	33.10	33.21	32.69	32.80	32.80	1,087,500
Dec 30, 2025	33.06	33.65	33.00	33.10	33.10	990,900
Dec 29, 2025	33.44	33.68	33.04	33.34	33.34	1,439,300
Dec 26, 2025	33.34	33.58	33.17	33.58	33.58	1,015,500
Dec 24, 2025	33.26	33.48	33.07	33.44	33.44	732,800
Dec 23, 2025	34.18	34.28	32.63	33.23	33.23	1,760,700
Dec 22, 2025	33.51	34.75	33.10	34.44	34.44	1,813,800
Dec 19, 2025	33.29	34.05	32.89	33.42	33.42	7,493,500
Dec 18, 2025	33.25	33.86	32.71	33.27	33.27	2,405,900
Dec 17, 2025	33.11	33.29	32.38	32.66	32.66	2,270,500
Dec 16, 2025	33.02	33.38	32.40	33.16	33.16	1,971,600
Dec 15, 2025	33.82	33.97	32.60	33.00	33.00	2,904,500
Dec 12, 2025	33.29	34.05	33.10	33.79	33.79	2,621,600
Dec 11, 2025	33.14	33.63	32.75	33.22	33.22	1,778,900
Dec 10, 2025	32.26	33.55	32.26	33.14	33.14	2,038,800
Dec 9, 2025	31.48	32.56	31.46	32.47	32.47	2,297,400
Dec 8, 2025	30.63	31.88	30.30	31.53	31.53	2,628,900
Dec 5, 2025	31.11	31.30	30.02	30.20	30.20	3,156,400
Dec 4, 2025	31.39	31.77	31.08	31.11	31.11	2,182,300
Dec 3, 2025	31.89	32.15	31.25	31.52	31.52	3,018,400
Dec 2, 2025	32.51	32.87	31.88	31.96	31.96	2,232,100
Dec 1, 2025	32.47	33.22	32.19	32.26	32.26	1,687,800
Nov 28, 2025	32.74	33.39	32.66	33.07	33.07	913,300
Nov 26, 2025	32.54	32.84	32.15	32.35	32.35	1,310,300
Nov 25, 2025	31.57	32.63	31.55	32.47	32.47	1,061,100
Nov 24, 2025	31.37	31.66	30.82	31.47	31.47	1,447,900
Nov 21, 2025	31.20	31.47	30.34	31.35	31.35	2,032,600
Nov 20, 2025	32.60	32.88	31.34	31.39	31.39	1,769,200
Nov 19, 2025	32.72	32.93	32.00	32.14	32.14	1,742,000
Nov 18, 2025	32.91	33.38	32.45	32.94	32.94	1,325,100
Nov 17, 2025	33.56	33.93	32.87	33.17	33.17	1,300,900
Nov 14, 2025	33.34	34.06	32.81	33.69	33.69	2,225,200
Nov 13, 2025	34.92	35.45	34.21	34.32	34.32	1,892,700
Nov 12, 2025	35.96	36.34	35.40	35.53	35.53	1,453,600
Nov 11, 2025	34.57	35.90	34.38	35.77	35.77	1,797,700
Nov 10, 2025	34.36	34.86	33.72	34.44	34.44	1,337,200
Nov 7, 2025	33.97	34.24	33.07	34.14	34.14	1,535,400
Nov 6, 2025	34.88	35.12	33.58	34.11	34.11	1,966,100
Nov 5, 2025	35.39	35.66	34.88	35.00	35.00	2,319,400
Nov 4, 2025	35.68	36.28	34.77	35.35	35.35	3,042,000
Nov 3, 2025	35.11	36.47	34.60	36.07	36.07	4,493,800
Oct 31, 2025	35.00	35.35	33.61	35.23	35.23	5,728,600
Oct 30, 2025	32.45	35.81	32.27	35.00	35.00	9,397,900
Oct 29, 2025	39.64	40.41	32.02	32.34	32.34	29,366,700
Oct 28, 2025	62.85	63.80	62.21	63.00	63.00	3,777,400
Oct 27, 2025	62.70	63.80	62.21	62.68	62.68	1,737,700
Oct 24, 2025	62.96	63.17	61.11	62.30	62.30	1,125,800
Oct 23, 2025	61.15	63.03	60.97	62.32	62.32	956,900
Oct 22, 2025	60.35	61.97	60.25	61.24	61.24	1,341,300
Oct 21, 2025	62.23	62.23	60.98	60.98	60.98	1,247,100
Oct 20, 2025	60.90	62.53	60.83	62.23	62.23	796,900
Oct 17, 2025	60.13	61.00	59.55	60.38	60.38	679,000
Oct 16, 2025	61.00	61.92	60.05	60.29	60.29	857,400
Oct 15, 2025	61.60	62.15	60.42	60.56	60.56	775,600
Oct 14, 2025	61.26	61.49	60.03	61.15	61.15	1,333,700
Oct 13, 2025	62.36	63.11	61.44	62.42	62.42	671,800
Oct 10, 2025	63.04	63.90	60.99	61.46	61.46	1,126,600
Oct 9, 2025	63.10	63.68	61.84	63.20	63.20	1,020,000
Oct 8, 2025	60.22	63.42	60.16	63.31	63.31	1,553,800
Oct 7, 2025	61.56	62.11	59.81	59.98	59.98	2,960,300
Oct 6, 2025	59.85	61.03	59.39	60.73	60.73	1,298,000
Oct 3, 2025	59.56	59.87	58.61	59.33	59.33	842,700
Oct 2, 2025	58.02	59.50	57.58	59.46	59.46	975,900
Oct 1, 2025	57.32	58.42	56.82	57.82	57.82	1,272,100
Sep 30, 2025	59.37	59.37	56.82	57.47	57.47	1,084,600
Sep 29, 2025	59.83	60.02	58.90	59.30	59.30	797,400
Sep 26, 2025	58.57	59.82	57.99	59.54	59.54	937,000
Sep 25, 2025	57.75	59.03	57.47	58.61	58.61	1,172,600
Sep 24, 2025	58.86	60.31	58.07	58.11	58.11	1,360,700
Sep 23, 2025	60.00	60.06	58.08	58.30	58.30	1,419,800
Sep 22, 2025	58.02	59.86	57.56	59.83	59.83	1,438,100
Sep 19, 2025	57.47	58.08	57.08	58.06	58.06	3,412,300
Sep 18, 2025	57.47	58.06	57.07	57.49	57.49	1,736,100
Sep 17, 2025	57.17	58.14	56.54	56.96	56.96	1,618,500
Sep 16, 2025	56.40	57.47	56.03	57.16	57.16	1,907,800
Sep 15, 2025	56.37	56.93	55.87	56.19	56.19	1,245,900
Sep 12, 2025	57.27	57.57	56.04	56.20	56.20	748,600
Sep 11, 2025	56.45	57.31	56.04	57.19	57.19	764,500
Sep 10, 2025	57.50	57.87	55.80	56.32	56.32	954,700
Sep 9, 2025	57.57	57.76	56.67	57.36	57.36	847,600
Sep 8, 2025	56.03	57.71	56.00	57.57	57.57	1,744,100
Sep 5, 2025	55.69	56.54	55.28	56.03	56.03	952,800

TENB

WIX

RPD

SAIL

IOT

GTLB

NTNX

S

OKTA

CHKP

Mobilize your Website

View Site in Mobile | Classic

Share by: