Varonis Systems Inc. (VRNS)
NASDAQ: VRNS
· Real-Time Price · USD
42.76
-0.08 (-0.19%)
At close: May 01, 2025, 3:59 PM
42.71
-0.12%
After-hours: May 01, 2025, 04:20 PM EDT
Varonis Systems Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 43.38 | n/a | 43.39 | n/a | 42.67 | n/a | 42.71 | n/a | n/a | 642,300 |
| Apr 30, 2025 | 42.16 | n/a | 42.98 | n/a | 41.73 | n/a | 42.84 | n/a | 0.30% | 1,014,800 |
| Apr 29, 2025 | 42.21 | 42.21 | 43.02 | 43.02 | 42.15 | 42.15 | 42.82 | 42.82 | -0.05% | 854,100 |
| Apr 28, 2025 | 42.21 | 42.21 | 42.69 | 42.69 | 41.80 | 41.80 | 42.21 | 42.21 | -1.42% | 696,500 |
| Apr 25, 2025 | 41.52 | 41.52 | 42.33 | 42.33 | 41.18 | 41.18 | 42.28 | 42.28 | 0.17% | 1,070,314 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.