QQQ   423.19 (-0.62%)
AAPL   166.91 (-0.65%)
MSFT   405.39 (-1.57%)
META   501.50 (+1.48%)
GOOGL   156.22 (+0.48%)
AMZN   179.00 (-1.26%)
TSLA   150.48 (-3.20%)
NVDA   844.72 (+0.52%)
AMD   154.17 (+0.10%)
NIO   4.02 (+2.81%)
BABA   68.88 (+0.09%)
T   16.23 (+0.68%)
F   12.01 (-0.25%)
MU   112.61 (-3.20%)
GE   153.90 (-1.14%)
CGC   8.12 (+25.12%)
DIS   112.83 (-0.10%)
AMC   2.92 (-2.01%)
PFE   25.33 (-0.35%)
PYPL   62.22 (-1.64%)
XOM   118.24 (-0.33%)
QQQ   423.19 (-0.62%)
AAPL   166.91 (-0.65%)
MSFT   405.39 (-1.57%)
META   501.50 (+1.48%)
GOOGL   156.22 (+0.48%)
AMZN   179.00 (-1.26%)
TSLA   150.48 (-3.20%)
NVDA   844.72 (+0.52%)
AMD   154.17 (+0.10%)
NIO   4.02 (+2.81%)
BABA   68.88 (+0.09%)
T   16.23 (+0.68%)
F   12.01 (-0.25%)
MU   112.61 (-3.20%)
GE   153.90 (-1.14%)
CGC   8.12 (+25.12%)
DIS   112.83 (-0.10%)
AMC   2.92 (-2.01%)
PFE   25.33 (-0.35%)
PYPL   62.22 (-1.64%)
XOM   118.24 (-0.33%)
QQQ   423.19 (-0.62%)
AAPL   166.91 (-0.65%)
MSFT   405.39 (-1.57%)
META   501.50 (+1.48%)
GOOGL   156.22 (+0.48%)
AMZN   179.00 (-1.26%)
TSLA   150.48 (-3.20%)
NVDA   844.72 (+0.52%)
AMD   154.17 (+0.10%)
NIO   4.02 (+2.81%)
BABA   68.88 (+0.09%)
T   16.23 (+0.68%)
F   12.01 (-0.25%)
MU   112.61 (-3.20%)
GE   153.90 (-1.14%)
CGC   8.12 (+25.12%)
DIS   112.83 (-0.10%)
AMC   2.92 (-2.01%)
PFE   25.33 (-0.35%)
PYPL   62.22 (-1.64%)
XOM   118.24 (-0.33%)
QQQ   423.19 (-0.62%)
AAPL   166.91 (-0.65%)
MSFT   405.39 (-1.57%)
META   501.50 (+1.48%)
GOOGL   156.22 (+0.48%)
AMZN   179.00 (-1.26%)
TSLA   150.48 (-3.20%)
NVDA   844.72 (+0.52%)
AMD   154.17 (+0.10%)
NIO   4.02 (+2.81%)
BABA   68.88 (+0.09%)
T   16.23 (+0.68%)
F   12.01 (-0.25%)
MU   112.61 (-3.20%)
GE   153.90 (-1.14%)
CGC   8.12 (+25.12%)
DIS   112.83 (-0.10%)
AMC   2.92 (-2.01%)
PFE   25.33 (-0.35%)
PYPL   62.22 (-1.64%)
XOM   118.24 (-0.33%)
Free Trial

Varonis Systems (VRNS) Stock Chart & Stock Price History

→ Henry Kissinger’s chilling AI warning (From Chaikin Analytics) (Ad)
Free VRNS Stock Alerts
$43.58
+0.07 (+0.16%)
(As of 02:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Varonis Systems Stock Price Performance

5 Day
Performance
-2.11%
1 Month
Performance
-11.33%
3 Month
Performance
-1.87%
6 Month
Performance
+31.94%
Year-To-Date
Performance
-3.75%
1 Year
Performance
+70.83%
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 Gold Safe Exchange
The “Perfect Storm” for Gold
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

VRNS Stock Chart for Thursday, April, 18, 2024

VRNS Chart by TradingView

Varonis Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This Little-Known Stock Controls the Future of AI (Ad)

#1 AI Stock for 2024 Revealed In "AI Town Hall" This AI company just signed a deal with NVIDIA that went unreported by the media. Find out how you can get in on what is being dubbed 'the #1 AI stock for 2024 to buy now'

If You Missed Out On The AI Boom, Take These 3 Steps
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
01/23/2024$45.45$45.23
-0.48%		$45.81$44.51755,680 shs$4.93 billion
01/22/2024$44.60$45.45
+1.91%		$45.94$45.061.45 million shs$4.95 billion
01/19/2024$44.41$44.60
+0.43%		$44.92$43.941.37 million shs$4.86 billion
01/18/2024$45.36$44.41
-2.09%		$45.66$43.981.18 million shs$4.84 billion
01/17/2024$45.93$45.36
-1.24%		$45.68$44.44791,539 shs$4.94 billion

Related Companies:
This page (NASDAQ:VRNS) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Biden’s $374B Giveaway Into This Sector
DTI
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
The Next Nvidia?
InvestorPlace
How Biden has already won 2024
Porter & Company
Options trading has suddenly become more reliable.
Eagle Publishing