Free Trial

Varonis Systems (VRNS) Stock Chart & Stock Price History

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free VRNS Stock Alerts
$44.84
-0.03 (-0.07%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Varonis Systems Stock Price Performance

5 Day
Performance
+3.46%
1 Month
Performance
-5.80%
3 Month
Performance
-1.49%
6 Month
Performance
+42.89%
Year-To-Date
Performance
-0.97%
1 Year
Performance
+92.61%
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

Ad Stansberry Research
World’s biggest multibillionaire investor is buying THIS by the ton [picture]
Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.
Click here to find out what to do.

VRNS Stock Chart for Friday, April, 26, 2024

VRNS Chart by TradingView

Varonis Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$44.87$44.84
-0.07%		$45.02$43.86592,613 shs$5.00 billion
04/24/2024$44.79$44.87
+0.18%		$45.62$44.58649,976 shs$5.01 billion
04/23/2024$44.03$44.79
+1.73%		$45.20$44.15625,769 shs$4.89 billion
04/22/2024$43.34$44.03
+1.59%		$44.38$43.21728,697 shs$4.80 billion
04/19/2024$43.18$43.34
+0.37%		$43.41$42.69778,839 shs$4.73 billion
04/18/2024$43.51$43.18
-0.76%		$43.85$43.00755,751 shs$4.71 billion
04/17/2024$43.96$43.51
-1.02%		$44.33$43.23703,859 shs$4.75 billion
04/16/2024$42.93$43.96
+2.40%		$45.27$42.571.73 million shs$4.80 billion
04/15/2024$44.52$42.93
-3.57%		$44.87$42.791.16 million shs$4.68 billion
04/12/2024$45.71$44.52
-2.60%		$45.39$44.14617,405 shs$4.86 billion
04/11/2024$45.57$45.71
+0.31%		$46.10$45.24930,362 shs$4.99 billion
04/10/2024$46.63$45.57
-2.27%		$46.36$45.38871,714 shs$5.09 billion
04/09/2024$47.50$46.63
-1.83%		$47.70$46.44919,196 shs$5.09 billion
04/08/2024$47.81$47.50
-0.65%		$48.14$47.31831,097 shs$5.18 billion
04/05/2024$46.73$47.81
+2.31%		$48.24$46.721.05 million shs$5.22 billion
04/04/2024$46.47$46.73
+0.56%		$47.92$46.611.19 million shs$5.10 billion
04/03/2024$45.55$46.47
+2.02%		$46.56$44.721.09 million shs$5.07 billion
04/02/2024$46.81$45.55
-2.69%		$46.34$45.281.03 million shs$4.97 billion
04/01/2024$47.17$46.81
-0.76%		$47.33$46.19904,618 shs$5.11 billion
03/29/2024$47.17$47.17$48.51$46.981.29 million shs$5.15 billion
03/28/2024$47.31$47.17
-0.30%		$48.51$46.981.29 million shs$5.15 billion
03/27/2024$46.70$47.31
+1.31%		$47.31$46.41699,634 shs$5.16 billion
03/26/2024$47.60$46.70
-1.89%		$47.90$46.661.02 million shs$5.09 billion
03/25/2024$47.97$47.60
-0.77%		$48.05$47.57502,631 shs$5.19 billion
03/22/2024$49.06$47.97
-2.22%		$49.21$47.90740,143 shs$5.23 billion
03/21/2024$49.19$49.06
-0.26%		$49.92$49.00791,214 shs$5.35 billion
03/20/2024$48.85$49.19
+0.70%		$49.79$48.57780,572 shs$5.37 billion
03/19/2024$49.15$48.85
-0.61%		$48.90$47.281.74 million shs$5.33 billion
03/18/2024$48.91$49.15
+0.49%		$49.63$48.75898,488 shs$5.36 billion
03/15/2024$49.07$48.91
-0.33%		$49.15$48.391.80 million shs$5.34 billion
03/14/2024$50.01$49.07
-1.88%		$49.99$48.391.08 million shs$5.35 billion
03/13/2024$49.55$50.01
+0.93%		$50.77$48.78955,257 shs$5.46 billion
03/12/2024$49.64$49.55
-0.18%		$49.96$49.22811,440 shs$5.41 billion
03/11/2024$49.81$49.64
-0.34%		$49.93$48.58682,160 shs$5.42 billion
03/08/2024$50.24$49.81
-0.86%		$51.07$49.41733,548 shs$5.43 billion
03/07/2024$49.77$50.24
+0.94%		$50.59$49.49693,829 shs$5.48 billion
03/06/2024$48.74$49.77
+2.11%		$50.58$48.661.08 million shs$5.43 billion
03/05/2024$50.49$48.74
-3.47%		$49.72$48.111.10 million shs$5.32 billion
03/04/2024$51.11$50.49
-1.21%		$52.88$50.361.34 million shs$5.51 billion
03/01/2024$50.80$51.11
+0.61%		$51.25$50.00777,733 shs$5.58 billion
The World's First "$20 Trillion Drug?" (Ad)

One small biotech holds the key to a revolution in treating Alzheimer's disease. Jeff Bezos, Goldman Sachs & Big Pharma giants have invested billions into this unknown biotech. Our research proves that anyone who gets in today could see gains as high as 113,000%!

Get the name of the stock here >>>
02/29/2024$50.35$50.80
+0.89%		$51.24$49.991.05 million shs$5.54 billion
02/28/2024$50.92$50.35
-1.12%		$50.66$49.92678,627 shs$5.49 billion
02/27/2024$50.45$50.92
+0.93%		$51.27$49.781.66 million shs$5.56 billion
02/26/2024$49.01$50.45
+2.94%		$51.49$48.781.33 million shs$5.50 billion
02/23/2024$49.02$49.01
-0.02%		$49.56$48.661.09 million shs$5.35 billion
02/22/2024$47.09$49.02
+4.10%		$49.26$47.821.71 million shs$5.35 billion
02/21/2024$48.25$47.09
-2.40%		$47.35$45.451.56 million shs$5.14 billion
02/20/2024$49.49$48.25
-2.51%		$49.09$47.90927,690 shs$5.26 billion
02/19/2024$49.49$49.49$49.75$48.66888,500 shs$5.40 billion
02/16/2024$49.94$49.49
-0.90%		$49.75$48.66888,527 shs$5.40 billion
02/15/2024$49.92$49.94
+0.04%		$50.36$49.58778,659 shs$5.45 billion
02/14/2024$48.39$49.92
+3.16%		$50.42$48.761.26 million shs$5.45 billion
02/13/2024$49.96$48.39
-3.14%		$49.53$47.741.86 million shs$5.28 billion
02/12/2024$51.98$49.96
-3.89%		$51.83$49.701.45 million shs$5.45 billion
02/09/2024$50.69$51.98
+2.54%		$52.30$50.861.45 million shs$5.67 billion
02/08/2024$48.45$50.69
+4.62%		$51.24$47.632.54 million shs$5.52 billion
02/07/2024$48.60$48.45
-0.31%		$49.69$48.131.57 million shs$5.28 billion
02/06/2024$45.54$48.60
+6.72%		$50.60$47.415.15 million shs$5.29 billion
02/05/2024$45.41$45.54
+0.29%		$45.85$44.762.58 million shs$4.96 billion
02/02/2024$45.82$45.41
-0.89%		$45.90$45.151.02 million shs$4.95 billion
02/01/2024$44.88$45.82
+2.09%		$46.27$44.941.87 million shs$4.99 billion
01/31/2024$46.43$44.88
-3.34%		$46.13$44.661.28 million shs$4.89 billion
01/30/2024$46.02$46.43
+0.89%		$46.74$45.901.31 million shs$5.06 billion
01/29/2024$45.24$46.02
+1.72%		$46.15$45.111.10 million shs$5.01 billion
01/26/2024$45.52$45.24
-0.62%		$45.91$45.001.56 million shs$4.93 billion
01/25/2024$45.23$45.52
+0.64%		$46.43$45.172.88 million shs$4.96 billion
01/24/2024$45.23$45.23$45.95$45.171.12 million shs$4.93 billion

Related Companies:
This page (NASDAQ:VRNS) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets