Varonis Systems (VRNS) Stock Chart & Stock Price History → You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad) Free VRNS Stock Alerts $45.72 +0.65 (+1.44%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Varonis Systems Stock Price Performance5 Day Performance+2.63%1 Month Performance+0.86%3 Month Performance-9.20%6 Month Performance+13.51%Year-To-Date Performance+0.97%1 Year Performance+78.25% Receive VRNS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Varonis Systems and its competitors with MarketBeat's FREE daily newsletter Email Address Ad American AlternativeYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW VRNS Stock Chart for Wednesday, May, 29, 2024 VRNS Chart by TradingView Varonis Systems Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$45.07$45.72+1.44%$45.77$44.88956,328 shs$5.10 billion05/27/2024$45.07$45.07$45.60$44.271.19 million shs$5.03 billion05/24/2024$44.55$45.07+1.17%$45.60$44.271.19 million shs$5.03 billion05/23/2024$44.82$44.55-0.60%$45.34$44.111.10 million shs$4.97 billion05/22/2024$43.74$44.82+2.47%$45.55$43.851.88 million shs$5.00 billion05/21/2024$44.15$43.74-0.93%$44.27$43.49753,168 shs$4.88 billion Get the Latest News and Ratings for VRNS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Varonis Systems and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$43.13$44.15+2.36%$44.23$43.011.13 million shs$4.92 billion05/17/2024$43.49$43.13-0.83%$43.75$43.00850,594 shs$4.81 billion05/16/2024$44.57$43.49-2.42%$44.70$43.24962,873 shs$4.85 billion05/15/2024$43.79$44.57+1.78%$44.67$44.131.05 million shs$4.97 billion05/14/2024$44.11$43.79-0.73%$44.57$43.74940,825 shs$4.88 billion05/13/2024$44.51$44.11-0.90%$44.72$43.76803,691 shs$4.92 billion05/10/2024$45.19$44.51-1.50%$45.42$44.28903,220 shs$4.97 billion05/09/2024$45.64$45.19-0.99%$45.69$44.751.06 million shs$5.04 billion05/08/2024$45.00$45.64+1.42%$45.93$44.541.49 million shs$5.09 billion05/07/2024$44.59$45.00+0.92%$46.65$43.232.65 million shs$5.02 billion05/06/2024$43.77$44.59+1.87%$44.71$43.642.10 million shs$4.98 billion05/03/2024$44.19$43.77-0.95%$44.94$43.62968,121 shs$4.88 billion05/02/2024$43.44$44.19+1.73%$44.22$43.12723,471 shs$4.93 billion05/01/2024$43.75$43.44-0.71%$44.76$43.26871,897 shs$4.85 billion04/30/2024$44.89$43.75-2.54%$44.85$43.46994,823 shs$4.88 billion04/29/2024$45.33$44.89-0.97%$45.52$44.46833,568 shs$5.01 billion04/26/2024$44.84$45.33+1.09%$45.80$45.21608,846 shs$5.06 billion04/25/2024$44.87$44.84-0.07%$45.02$43.86592,613 shs$5.00 billion04/24/2024$44.79$44.87+0.18%$45.62$44.58649,976 shs$5.01 billion04/23/2024$44.03$44.79+1.73%$45.20$44.15625,769 shs$4.89 billion04/22/2024$43.34$44.03+1.59%$44.38$43.21728,697 shs$4.80 billion04/19/2024$43.18$43.34+0.37%$43.41$42.69778,839 shs$4.73 billion04/18/2024$43.51$43.18-0.76%$43.85$43.00755,751 shs$4.71 billion04/17/2024$43.96$43.51-1.02%$44.33$43.23703,859 shs$4.75 billion04/16/2024$42.93$43.96+2.40%$45.27$42.571.73 million shs$4.80 billion04/15/2024$44.52$42.93-3.57%$44.87$42.791.16 million shs$4.68 billion04/12/2024$45.71$44.52-2.60%$45.39$44.14617,405 shs$4.86 billion04/11/2024$45.57$45.71+0.31%$46.10$45.24930,362 shs$4.99 billion04/10/2024$46.63$45.57-2.27%$46.36$45.38871,714 shs$5.09 billion04/09/2024$47.50$46.63-1.83%$47.70$46.44919,196 shs$5.09 billion04/08/2024$47.81$47.50-0.65%$48.14$47.31831,097 shs$5.18 billion04/05/2024$46.73$47.81+2.31%$48.24$46.721.05 million shs$5.22 billion04/04/2024$46.47$46.73+0.56%$47.92$46.611.19 million shs$5.10 billion04/03/2024$45.55$46.47+2.02%$46.56$44.721.09 million shs$5.07 billionDid You Get Your Free Bitcoin Yet? (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here04/02/2024$46.81$45.55-2.69%$46.34$45.281.03 million shs$4.97 billion04/01/2024$47.17$46.81-0.76%$47.33$46.19904,618 shs$5.11 billion03/29/2024$47.17$47.17$48.51$46.981.29 million shs$5.15 billion03/28/2024$47.31$47.17-0.30%$48.51$46.981.29 million shs$5.15 billion03/27/2024$46.70$47.31+1.31%$47.31$46.41699,634 shs$5.16 billion03/26/2024$47.60$46.70-1.89%$47.90$46.661.02 million shs$5.09 billion03/25/2024$47.97$47.60-0.77%$48.05$47.57502,631 shs$5.19 billion03/22/2024$49.06$47.97-2.22%$49.21$47.90740,143 shs$5.23 billion03/21/2024$49.19$49.06-0.26%$49.92$49.00791,214 shs$5.35 billion03/20/2024$48.85$49.19+0.70%$49.79$48.57780,572 shs$5.37 billion03/19/2024$49.15$48.85-0.61%$48.90$47.281.74 million shs$5.33 billion03/18/2024$48.91$49.15+0.49%$49.63$48.75898,488 shs$5.36 billion03/15/2024$49.07$48.91-0.33%$49.15$48.391.80 million shs$5.34 billion03/14/2024$50.01$49.07-1.88%$49.99$48.391.08 million shs$5.35 billion03/13/2024$49.55$50.01+0.93%$50.77$48.78955,257 shs$5.46 billion03/12/2024$49.64$49.55-0.18%$49.96$49.22811,440 shs$5.41 billion03/11/2024$49.81$49.64-0.34%$49.93$48.58682,160 shs$5.42 billion03/08/2024$50.24$49.81-0.86%$51.07$49.41733,548 shs$5.43 billion03/07/2024$49.77$50.24+0.94%$50.59$49.49693,829 shs$5.48 billion03/06/2024$48.74$49.77+2.11%$50.58$48.661.08 million shs$5.43 billion03/05/2024$50.49$48.74-3.47%$49.72$48.111.10 million shs$5.32 billion03/04/2024$51.11$50.49-1.21%$52.88$50.361.34 million shs$5.51 billion03/01/2024$50.80$51.11+0.61%$51.25$50.00777,733 shs$5.58 billion02/29/2024$50.35$50.80+0.89%$51.24$49.991.05 million shs$5.54 billion02/28/2024$50.92$50.35-1.12%$50.66$49.92678,627 shs$5.49 billion02/27/2024$50.45$50.92+0.93%$51.27$49.781.66 million shs$5.56 billion Related Companies: ACIW Stock Chart RPD Stock Chart EVBG Stock Chart BAND Stock Chart LPSN Stock Chart RBLX Stock Chart NTNX Stock Chart CHKP Stock Chart OKTA Stock Chart GEN Stock Chart Receive VRNS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Varonis Systems and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:VRNS) was last updated on 5/29/2024 by MarketBeat.com Staff From Our Partners4 Cryptos BETTER than BitcoinTrue Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Varonis Systems, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.