Varonis Systems, Inc.VRNSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $30.09 | $30.25 | $29.19 | $29.25 | 3.67M |
| 1/30/2026 | $30.61 | $31.38 | $29.75 | $29.84 | 3.23M |
| 1/29/2026 | $32.10 | $32.47 | $29.87 | $30.57 | 5.42M |
| 1/28/2026 | $34.38 | $34.52 | $33.33 | $33.41 | 2.44M |
| 1/27/2026 | $35.84 | $36.34 | $33.92 | $34.21 | 2.69M |
| 1/26/2026 | $34.67 | $35.64 | $34.67 | $35.64 | 2.43M |
| 1/23/2026 | $34.90 | $35.30 | $34.66 | $34.95 | 1.73M |
| 1/22/2026 | $33.20 | $34.89 | $33.15 | $34.79 | 2.01M |
| 1/21/2026 | $32.65 | $33.41 | $32.31 | $32.90 | 2.10M |
| 1/20/2026 | $33.00 | $33.36 | $32.14 | $32.58 | 1.69M |
| 1/16/2026 | $33.96 | $34.18 | $32.75 | $33.52 | 1.75M |
| 1/15/2026 | $34.92 | $35.24 | $33.80 | $33.96 | 2.12M |
| 1/14/2026 | $34.45 | $35.33 | $34.28 | $34.84 | 2.18M |
| 1/13/2026 | $35.26 | $35.55 | $34.06 | $34.61 | 2.26M |
| 1/12/2026 | $35.14 | $35.64 | $34.60 | $35.26 | 1.24M |
| 1/9/2026 | $35.80 | $35.89 | $34.95 | $35.25 | 1.09M |
| 1/8/2026 | $35.37 | $35.87 | $34.32 | $35.75 | 2.74M |
| 1/7/2026 | $33.43 | $36.52 | $33.38 | $35.44 | 3.96M |
| 1/6/2026 | $32.71 | $33.34 | $32.31 | $33.30 | 1.66M |
| 1/5/2026 | $32.92 | $33.44 | $32.40 | $32.86 | 1.76M |
| 1/2/2026 | $32.81 | $32.99 | $31.20 | $32.04 | 1.39M |
| 12/31/2025 | $33.10 | $33.21 | $32.70 | $32.80 | 1.09M |
| 12/30/2025 | $33.06 | $33.66 | $33.00 | $33.10 | 990,905 |
| 12/29/2025 | $33.44 | $33.68 | $33.04 | $33.34 | 1.44M |
| 12/26/2025 | $33.34 | $33.58 | $33.17 | $33.58 | 1.02M |
| 12/24/2025 | $33.26 | $33.48 | $33.07 | $33.44 | 732,808 |
| 12/23/2025 | $34.18 | $34.28 | $32.63 | $33.23 | 1.76M |
| 12/22/2025 | $33.51 | $34.75 | $33.10 | $34.44 | 1.81M |
| 12/19/2025 | $33.29 | $34.05 | $32.89 | $33.42 | 7.49M |
| 12/18/2025 | $33.25 | $33.86 | $32.71 | $33.27 | 2.41M |
| 12/17/2025 | $33.11 | $33.29 | $32.38 | $32.66 | 2.27M |
| 12/16/2025 | $33.02 | $33.38 | $32.40 | $33.16 | 1.97M |
| 12/15/2025 | $33.82 | $33.97 | $32.60 | $33.00 | 2.90M |
| 12/12/2025 | $33.29 | $34.05 | $33.10 | $33.79 | 2.62M |
| 12/11/2025 | $33.14 | $33.63 | $32.75 | $33.22 | 1.78M |
| 12/10/2025 | $32.26 | $33.55 | $32.26 | $33.14 | 2.04M |
| 12/9/2025 | $31.48 | $32.56 | $31.46 | $32.47 | 2.30M |
| 12/8/2025 | $30.63 | $31.88 | $30.30 | $31.53 | 2.63M |
| 12/5/2025 | $31.11 | $31.30 | $30.02 | $30.20 | 3.16M |
| 12/4/2025 | $31.39 | $31.77 | $31.08 | $31.11 | 2.18M |
| 12/3/2025 | $31.89 | $32.16 | $31.25 | $31.52 | 3.02M |
| 12/2/2025 | $32.51 | $32.87 | $31.88 | $31.96 | 2.23M |
| 12/1/2025 | $32.47 | $33.22 | $32.19 | $32.26 | 1.69M |
| 11/28/2025 | $32.74 | $33.39 | $32.66 | $33.07 | 913,306 |
| 11/26/2025 | $32.54 | $32.84 | $32.15 | $32.35 | 1.31M |
| 11/25/2025 | $31.57 | $32.63 | $31.55 | $32.47 | 1.06M |
| 11/24/2025 | $31.37 | $31.66 | $30.82 | $31.47 | 1.45M |
| 11/21/2025 | $31.20 | $31.47 | $30.34 | $31.35 | 2.03M |
| 11/20/2025 | $32.60 | $32.88 | $31.34 | $31.39 | 1.77M |
| 11/19/2025 | $32.72 | $32.93 | $32.00 | $32.14 | 1.74M |
| 11/18/2025 | $32.91 | $33.38 | $32.45 | $32.94 | 1.33M |
| 11/17/2025 | $33.56 | $33.93 | $32.87 | $33.17 | 1.30M |
| 11/14/2025 | $33.34 | $34.06 | $32.81 | $33.69 | 2.23M |
| 11/13/2025 | $34.92 | $35.45 | $34.21 | $34.32 | 1.89M |
| 11/12/2025 | $35.96 | $36.34 | $35.40 | $35.53 | 1.45M |
| 11/11/2025 | $34.57 | $35.90 | $34.38 | $35.77 | 1.80M |
| 11/10/2025 | $34.36 | $34.86 | $33.72 | $34.44 | 1.34M |
| 11/7/2025 | $33.97 | $34.24 | $33.07 | $34.14 | 1.54M |
| 11/6/2025 | $34.88 | $35.12 | $33.58 | $34.11 | 1.97M |
| 11/5/2025 | $35.39 | $35.66 | $34.88 | $35.00 | 2.32M |