Varonis Systems, Inc. - Common Stock (NQ:VRNS)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	27.34	28.26	26.39	26.50	3,580,384	+0.20(+0.76%)
Apr 30, 2026	26.95	27.51	26.21	26.30	3,840,025	-0.99(-3.63%)
Apr 29, 2026	29.72	29.72	26.15	27.29	6,864,638	+1.85(+7.27%)
Apr 28, 2026	25.04	25.96	24.63	25.44	3,636,853	+0.39(+1.56%)
Apr 27, 2026	24.55	25.31	24.29	25.05	1,984,051	+0.52(+2.12%)
Apr 24, 2026	24.21	24.63	23.58	24.53	2,116,291	+0.61(+2.55%)
Apr 23, 2026	24.17	24.45	23.26	23.92	2,993,369	-1.21(-4.81%)
Apr 22, 2026	24.88	25.41	24.70	25.13	2,401,192	+0.54(+2.20%)
Apr 21, 2026	24.42	25.79	24.27	24.59	2,028,705	+0.18(+0.74%)
Apr 20, 2026	24.18	25.08	24.05	24.41	2,220,907	+0.19(+0.78%)
Apr 17, 2026	24.42	24.70	23.86	24.22	1,802,609	+0.32(+1.34%)
Apr 16, 2026	23.75	23.99	23.28	23.90	1,636,269	+0.76(+3.28%)
Apr 15, 2026	22.12	23.25	21.99	23.14	2,093,516	+1.38(+6.34%)
Apr 14, 2026	22.38	23.00	21.50	21.76	2,125,786	-0.21(-0.96%)
Apr 13, 2026	20.29	22.24	20.27	21.97	3,731,241	+1.78(+8.82%)
Apr 10, 2026	21.53	21.55	19.70	20.19	3,159,798	-1.34(-6.22%)
Apr 09, 2026	22.72	22.75	21.21	21.53	2,146,783	-1.28(-5.61%)
Apr 08, 2026	23.99	24.10	22.47	22.81	2,372,589	-0.48(-2.06%)
Apr 07, 2026	23.45	23.99	23.08	23.29	2,285,411	-0.39(-1.65%)
Apr 06, 2026	22.59	23.89	22.41	23.68	2,362,168	+1.15(+5.10%)
Apr 02, 2026	21.60	22.59	20.86	22.53	1,325,578	+0.79(+3.63%)
Apr 01, 2026	21.64	21.82	20.76	21.74	1,514,548	+0.27(+1.26%)
Mar 31, 2026	21.54	21.93	21.09	21.47	1,769,795	+0.30(+1.42%)
Mar 30, 2026	21.34	21.72	21.00	21.17	2,461,109	-0.04(-0.19%)
Mar 27, 2026	21.39	21.50	20.47	21.21	2,918,425	-0.62(-2.84%)
Mar 26, 2026	21.18	22.46	21.12	21.83	1,733,740	+0.44(+2.06%)
Mar 25, 2026	22.50	22.79	21.38	21.39	3,147,773	-0.62(-2.82%)
Mar 24, 2026	23.49	23.49	21.57	22.01	2,191,303	-1.71(-7.21%)
Mar 23, 2026	23.64	24.45	23.32	23.72	1,428,336	+0.00(+0.00%)
Mar 20, 2026	23.71	24.06	23.00	23.72	5,763,947	-0.30(-1.25%)
Mar 19, 2026	24.48	25.10	23.48	24.02	1,915,219	-0.46(-1.88%)
Mar 18, 2026	24.00	24.80	23.71	24.48	1,894,454	+0.19(+0.78%)
Mar 17, 2026	24.40	25.45	23.98	24.29	1,830,204	+0.17(+0.70%)
Mar 16, 2026	24.32	24.62	23.73	24.12	2,422,915	-0.56(-2.29%)
Mar 13, 2026	24.15	24.76	23.86	24.68	1,467,822	+0.50(+2.09%)
Mar 12, 2026	23.81	24.80	23.62	24.18	1,657,076	+0.09(+0.39%)
Mar 11, 2026	24.07	24.65	23.76	24.09	1,900,329	+0.14(+0.56%)
Mar 10, 2026	24.34	24.40	23.03	23.95	1,597,654	-0.39(-1.60%)
Mar 09, 2026	24.02	24.61	23.43	24.34	1,385,286	-0.05(-0.21%)
Mar 06, 2026	23.41	24.58	23.36	24.39	2,027,894	+0.56(+2.35%)
Mar 05, 2026	23.29	24.43	23.21	23.83	2,535,661	+0.34(+1.45%)
Mar 04, 2026	23.29	24.01	22.94	23.49	1,950,718	-0.06(-0.25%)
Mar 03, 2026	22.80	23.86	22.04	23.55	2,774,970	+0.47(+2.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.