Varonis Systems Inc (VRNS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.285 | -0.637370010064 | 44.715 | 45.4 | 43.47 | 1218744 | 44.60319897 | CS |
| 4 | -3.72 | -7.72585669782 | 48.15 | 48.21 | 43.47 | 1218397 | 45.30922315 | CS |
| 12 | -15.22 | -25.5155071249 | 59.65 | 59.96 | 43.47 | 1558199 | 50.33221659 | CS |
| 26 | -1.75 | -3.78951927241 | 46.18 | 60.58 | 43.47 | 1486014 | 52.19102218 | CS |
| 52 | -0.64 | -1.42001331262 | 45.07 | 60.58 | 41.13 | 1360828 | 49.4746435 | CS |
| 156 | 1.43 | 3.32558139535 | 43 | 60.58 | 15.61 | 1214751 | 37.64336794 | CS |
| 260 | -36.4 | -45.0327848571 | 80.83 | 226 | 15.61 | 961364 | 48.09528011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 44.24 | -0.07 | -0.16 | 43.955 | 44.45 | 43.47 | 1017139 |
| 1736292900 | 44.31 | -0.82 | -1.82 | 45.13 | 45.4 | 43.9 | 1286181 |
| 1736206500 | 45.13 | 0.55 | 1.23 | 44.36 | 45.19 | 44.01 | 1465801 |
| 1735947300 | 44.58 | 0.24 | 0.54 | 44.715 | 45.12 | 44.45 | 1105854 |
| 1735860900 | 44.34 | -0.09 | -0.20 | 44.81 | 44.99 | 43.99 | 881692 |
| 1735688100 | 44.43 | 0.52 | 1.18 | 44.37 | 44.48 | 43.86 | 1199260 |
| 1735601700 | 43.91 | -1.06 | -2.36 | 44.19 | 44.55 | 43.61 | 1220182 |
| 1735342500 | 44.97 | -0.41 | -0.90 | 45.13 | 45.21 | 44.18 | 753541 |
| 1735256100 | 45.38 | 0.02 | 0.04 | 45.16 | 45.57 | 45 | 547337 |
| 1735077840 | 45.36 | 0.2 | 0.44 | 45.16 | 45.37 | 44.85 | 329365 |
| 1734996900 | 45.16 | -0.14 | -0.31 | 45.25 | 45.41 | 44.51 | 889779 |
| 1734737700 | 45.3 | 0.25 | 0.55 | 44.49 | 45.43 | 44.24 | 2747628 |
| 1734651300 | 45.05 | -0.47 | -1.03 | 46.22 | 46.27 | 44.76 | 1914579 |
| 1734564900 | 45.52 | -1.68 | -3.56 | 47.25 | 47.26 | 44.985 | 1714718 |
| 1734478500 | 47.2 | -0.58 | -1.21 | 47.58 | 47.63 | 46.86 | 1071284 |
| 1734392100 | 47.78 | 0.68 | 1.44 | 47.1601 | 48.135 | 46.83 | 1362152 |
| 1734132900 | 47.1 | -0.84 | -1.75 | 48.15 | 48.21 | 46.9 | 1206265 |
| 1734046500 | 47.94 | -0.07 | -0.15 | 47.91 | 48.79 | 47.6601 | 1366154 |
| 1733960100 | 48.01 | -0.96 | -1.96 | 49.31 | 49.56 | 47.96 | 2093343 |
| 1733873700 | 48.97 | -0.11 | -0.22 | 48.95 | 49.6725 | 48.65 | 1027326 |
| 1733787300 | 49.08 | -0.73 | -1.47 | 49.83 | 49.95 | 48.56 | 1292829 |
| 1733528100 | 49.81 | 0.1 | 0.20 | 50.06 | 50.69 | 49.46 | 1510163 |
| 1733441700 | 49.71 | -1.07 | -2.11 | 50.54 | 50.54 | 49.28 | 996103 |
| 1733355300 | 50.78 | 0.02 | 0.04 | 51.17 | 51.52 | 50.64 | 907341 |
| 1733268900 | 50.76 | 0.53 | 1.06 | 49.82 | 51.04 | 49.74 | 1859744 |
| 1733182500 | 50.23 | 0.27 | 0.54 | 49.83 | 50.84 | 49.62 | 2480233 |
| 1732917840 | 49.96 | 0.39 | 0.79 | 49.64 | 50.17 | 49.46 | 892011 |
| 1732750500 | 49.57 | -0.34 | -0.68 | 49.95 | 50.35 | 49.42 | 1182936 |
| 1732664100 | 49.91 | -0.2 | -0.40 | 50.1725 | 50.45 | 49.46 | 1603855 |
| 1732577700 | 50.11 | 0.09 | 0.18 | 50.92 | 51.095 | 49.99 | 2688940 |
| 1732318500 | 50.02 | -0.18 | -0.36 | 50.55 | 50.65 | 49.68 | 1518187 |
| 1732232100 | 50.2 | 0.23 | 0.46 | 50.31 | 51.11 | 50.145 | 2199386 |
| 1732145700 | 49.97 | 0.43 | 0.87 | 50 | 50.44 | 49.25 | 966907 |
| 1732059300 | 49.54 | 0.3 | 0.61 | 48.72 | 49.85 | 48.6941 | 1723170 |
| 1731972900 | 49.24 | -1.84 | -3.60 | 50.795 | 50.85 | 48.805 | 2630321 |
| 1731713700 | 51.08 | -1.15 | -2.20 | 52.03 | 52.03 | 50.73 | 1374025 |
| 1731627300 | 52.23 | -0.97 | -1.82 | 53.08 | 53.08 | 52.05 | 1669549 |
| 1731540900 | 53.2 | 0.93 | 1.78 | 52.42 | 54.6 | 52.38 | 2132624 |
| 1731454500 | 52.27 | -0.2 | -0.38 | 52.46 | 52.76 | 52 | 846664 |
| 1731368100 | 52.47 | 0.09 | 0.17 | 52.46 | 53.26 | 52.07 | 1530595 |
| 1731108900 | 52.38 | -0.81 | -1.52 | 53.08 | 53.16 | 52.07 | 1297372 |
| 1731022500 | 53.19 | -0.15 | -0.28 | 53.44 | 53.79 | 52.88 | 1095841 |
| 1730936100 | 53.34 | 2.49 | 4.90 | 53.49 | 54.14 | 52.73 | 1972549 |
| 1730849700 | 50.85 | -0.04 | -0.08 | 50.8147 | 51.27 | 50.35 | 1425532 |
| 1730763300 | 50.89 | -0.34 | -0.66 | 50.96 | 51.695 | 50.44 | 1542959 |
| 1730500500 | 51.23 | 0.86 | 1.71 | 50.45 | 51.985 | 49.8 | 3411489 |
| 1730414100 | 50.37 | -2.11 | -4.02 | 52 | 52.49 | 50.03 | 3109007 |
| 1730327700 | 52.48 | -6.3 | -10.72 | 54.04 | 56.97 | 51.89 | 5624975 |
| 1730241300 | 58.78 | 1.4 | 2.44 | 57.41 | 59.26 | 57.145 | 2749133 |
| 1730154900 | 57.38 | 0.52 | 0.91 | 57.59 | 58.74 | 57.28 | 1918503 |
| 1729895700 | 56.86 | 0.55 | 0.98 | 56.4 | 57.48 | 56.13 | 1140291 |
| 1729809300 | 56.31 | -0.27 | -0.48 | 56.89 | 57.4997 | 56.28 | 879715 |
| 1729722900 | 56.58 | -1.77 | -3.03 | 58.29 | 58.47 | 56.355 | 1160509 |
| 1729636500 | 58.35 | -0.17 | -0.29 | 58.3 | 58.82 | 58.14 | 923410 |
| 1729550100 | 58.52 | -0.91 | -1.53 | 59.32 | 59.59 | 58.245 | 878707 |
| 1729290900 | 59.43 | 0.19 | 0.32 | 59.65 | 59.96 | 59.04 | 924011 |
| 1729204500 | 59.24 | 0.27 | 0.46 | 59.26 | 59.68 | 58.5 | 1406756 |
| 1729118100 | 58.97 | -1.01 | -1.68 | 60.36 | 60.4 | 58.81 | 1529838 |
| 1729031700 | 59.98 | 0.08 | 0.13 | 60 | 60.58 | 58.91 | 1516649 |
| 1728945300 | 59.9 | 0.78 | 1.32 | 59.5 | 60.04 | 58.72 | 1645239 |
| 1728686100 | 59.12 | 0.16 | 0.27 | 58.96 | 59.24 | 58.05 | 1475443 |
| 1728599700 | 58.96 | 0.34 | 0.58 | 58.26 | 59.97 | 57.51 | 2562496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
