Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Varonis Systems (VRNS) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free VRNS Stock Alerts
$43.13
-0.36 (-0.83%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Varonis Systems Stock Price Performance

5 Day
Performance
-1.51%
1 Month
Performance
-0.48%
3 Month
Performance
-12.85%
6 Month
Performance
+11.56%
Year-To-Date
Performance
-4.75%
1 Year
Performance
+74.12%
Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

VRNS Stock Chart for Monday, May, 20, 2024

VRNS Chart by TradingView

Varonis Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$43.49$43.13
-0.83%		$43.75$43.00850,594 shs$4.81 billion
05/16/2024$44.57$43.49
-2.42%		$44.70$43.24962,873 shs$4.85 billion
05/15/2024$43.79$44.57
+1.78%		$44.67$44.131.05 million shs$4.97 billion
05/14/2024$44.11$43.79
-0.73%		$44.57$43.74940,825 shs$4.88 billion
05/13/2024$44.51$44.11
-0.90%		$44.72$43.76803,691 shs$4.92 billion
05/10/2024$45.19$44.51
-1.50%		$45.42$44.28903,220 shs$4.97 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
05/09/2024$45.64$45.19
-0.99%		$45.69$44.751.06 million shs$5.04 billion
05/08/2024$45.00$45.64
+1.42%		$45.93$44.541.49 million shs$5.09 billion
05/07/2024$44.59$45.00
+0.92%		$46.65$43.232.65 million shs$5.02 billion
05/06/2024$43.77$44.59
+1.87%		$44.71$43.642.10 million shs$4.98 billion
05/03/2024$44.19$43.77
-0.95%		$44.94$43.62968,121 shs$4.88 billion
05/02/2024$43.44$44.19
+1.73%		$44.22$43.12723,471 shs$4.93 billion
05/01/2024$43.75$43.44
-0.71%		$44.76$43.26871,897 shs$4.85 billion
04/30/2024$44.89$43.75
-2.54%		$44.85$43.46994,823 shs$4.88 billion
04/29/2024$45.33$44.89
-0.97%		$45.52$44.46833,568 shs$5.01 billion
04/26/2024$44.84$45.33
+1.09%		$45.80$45.21608,846 shs$5.06 billion
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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

Related Companies:
This page (NASDAQ:VRNS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders