Get the Stockscreener App
44.01
0.46%
+0.24
Varonis Systems Inc Stock (VRNS) Price History
The historical daily chart and data for Varonis Systems Inc stock (VRNS), show that the latest closing stock price as of May 06, 2024, is $44.01.
- Varonis Systems Inc all-time high stock price is $226.00, occurred on February 11, 2021.
- The lowest Varonis Systems Inc stock price recorded was $13.25 on February 09, 2016. Since then, Varonis Systems Inc's stock price has risen over 232.15% to $44.01 now.
- The 52-week high stock price for VRNS is $52.88, representing a 20.15% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for VRNS is $22.87, indicating a -48.03% decrease from the current share price, occurred on May 08, 2023.
- The closing price of Varonis Systems Inc (VRNS) stock in the beginning of 2023 was $48.67. The stock closed the year at $23.94, a loss of over -50.81% for the year.
The table below shows more information about VRNS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $44.08 | $43.64 | $0.437 | 11,542.0 | +0.48% |
| May 03, 2024 | $44.94 | $43.62 | $1.32 | 958,222.0 | -0.95% |
| May 02, 2024 | $44.22 | $43.12 | $1.10 | 696,974.0 | +1.73% |
| May 01, 2024 | $44.76 | $43.26 | $1.50 | 862,315.0 | -0.71% |
| Apr 30, 2024 | $44.84 | $43.45 | $1.39 | 923,866.0 | -2.54% |
| Apr 29, 2024 | $45.58 | $44.46 | $1.12 | 810,102.0 | -0.97% |
| Apr 26, 2024 | $45.80 | $45.20 | $0.60 | 600,332.0 | +1.09% |
| Apr 25, 2024 | $45.02 | $43.86 | $1.16 | 553,569.0 | -0.07% |
| Apr 24, 2024 | $45.62 | $44.58 | $1.04 | 608,941.0 | +0.18% |
| Apr 23, 2024 | $45.20 | $44.15 | $1.05 | 629,858.0 | +1.73% |
| Apr 22, 2024 | $44.38 | $43.21 | $1.17 | 719,999.0 | +1.59% |
| Apr 19, 2024 | $43.41 | $42.69 | $0.72 | 768,024.0 | +0.37% |
| Apr 18, 2024 | $43.85 | $43.00 | $0.85 | 731,162.0 | -0.76% |
| Apr 17, 2024 | $44.33 | $43.23 | $1.10 | 694,877.0 | -1.02% |
| Apr 16, 2024 | $45.27 | $42.57 | $2.70 | 1,727,133.0 | +2.40% |
| Apr 15, 2024 | $44.87 | $42.79 | $2.08 | 1,156,006.0 | -3.57% |
| Apr 12, 2024 | $45.38 | $44.14 | $1.24 | 617,405.0 | -2.60% |
| Apr 11, 2024 | $46.09 | $45.22 | $0.875 | 916,043.0 | +0.31% |
| Apr 10, 2024 | $46.36 | $45.38 | $0.98 | 871,705.0 | -2.27% |
| Apr 09, 2024 | $47.70 | $46.44 | $1.26 | 919,166.0 | -1.77% |
| Apr 08, 2024 | $48.13 | $47.31 | $0.825 | 725,704.0 | -0.71% |
Varonis Systems Inc Stock (VRNS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Varonis Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VRNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Varonis Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Varonis Systems Inc Stock (VRNS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $44.94 | $43.12 | $1.82 | 2,529,053.0 | +0.53% |
| Apr, 2024 | $48.24 | $42.57 | $5.67 | 19,266,176.0 | -7.25% |
| Mar, 2024 | $52.88 | $46.41 | $6.47 | 19,514,949.0 | -7.15% |
| Feb, 2024 | $52.30 | $44.76 | $7.54 | 32,420,485.0 | +13.19% |
| Jan, 2024 | $47.29 | $42.26 | $5.03 | 25,165,527.0 | -0.88% |
Varonis Systems Inc Stock (VRNS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.81 | $41.29 | $4.52 | 23,549,879.0 | +8.09% |
| Nov, 2023 | $41.96 | $32.26 | $9.70 | 28,404,668.0 | +24.52% |
| Oct, 2023 | $34.61 | $29.47 | $5.14 | 23,036,502.0 | +10.15% |
| Sep, 2023 | $32.50 | $29.63 | $2.87 | 13,385,866.0 | -4.35% |
| Aug, 2023 | $32.64 | $29.10 | $3.54 | 21,170,560.0 | +11.25% |
| Jul, 2023 | $28.85 | $25.55 | $3.30 | 14,963,609.0 | +7.69% |
| Jun, 2023 | $27.49 | $24.66 | $2.83 | 16,075,680.0 | +1.41% |
| May, 2023 | $26.49 | $22.34 | $4.15 | 22,737,619.0 | +13.47% |
| Apr, 2023 | $26.00 | $22.43 | $3.57 | 15,874,108.0 | -10.96% |
| Mar, 2023 | $28.09 | $23.32 | $4.77 | 26,790,920.0 | -3.95% |
| Feb, 2023 | $29.99 | $25.86 | $4.13 | 25,402,475.0 | +4.80% |
| Jan, 2023 | $27.14 | $22.01 | $5.13 | 20,202,929.0 | +7.94% |
Varonis Systems Inc Stock (VRNS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.77 | $20.11 | $4.66 | 27,338,637.0 | +12.71% |
| Nov, 2022 | $22.00 | $15.61 | $6.39 | 52,297,881.0 | -20.66% |
| Oct, 2022 | $28.59 | $22.92 | $5.67 | 19,419,764.0 | +0.94% |
| Sep, 2022 | $30.92 | $25.09 | $5.83 | 19,529,978.0 | -3.03% |
| Aug, 2022 | $32.10 | $24.58 | $7.52 | 25,358,395.0 | +7.55% |
| Jul, 2022 | $32.82 | $24.68 | $8.14 | 24,200,017.0 | -13.27% |
| Jun, 2022 | $35.38 | $28.44 | $6.94 | 20,675,299.0 | -11.34% |
| May, 2022 | $44.10 | $27.97 | $16.13 | 34,639,789.0 | -23.45% |
| Apr, 2022 | $51.60 | $42.81 | $8.79 | 18,885,065.0 | -9.13% |
| Mar, 2022 | $48.71 | $35.90 | $12.81 | 27,337,163.0 | +9.04% |
| Feb, 2022 | $44.31 | $34.99 | $9.32 | 23,023,966.0 | +17.02% |
| Jan, 2022 | $49.32 | $32.11 | $17.21 | 23,976,478.0 | -23.62% |
0.02%
0.98%
Cap:
|
Volume (24h):