NASDAQ:VRNS
Varonis Systems Stock Price (Quote)
$43.75
-1.14 (-2.54%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.57 | $48.24 | Tuesday, 30th Apr 2024 VRNS stock ended at $43.75. This is 2.54% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.20% from a day low at $43.46 to a day high of $44.85. |
| 90 days | $42.57 | $52.88 | |
| 52 weeks | $22.34 | $52.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $44.51 | $44.85 | $43.46 | $43.75 | 855 368 |
| Apr 29, 2024 | $45.30 | $45.52 | $44.46 | $44.89 | 785 775 |
| Apr 26, 2024 | $45.43 | $45.80 | $45.21 | $45.33 | 591 139 |
| Apr 25, 2024 | $44.03 | $45.02 | $43.91 | $44.84 | 543 532 |
| Apr 24, 2024 | $45.17 | $45.62 | $44.58 | $44.87 | 618 682 |
| Apr 23, 2024 | $44.15 | $45.20 | $44.15 | $44.79 | 625 769 |
| Apr 22, 2024 | $43.79 | $44.38 | $43.21 | $44.03 | 728 497 |
| Apr 19, 2024 | $43.04 | $43.41 | $42.69 | $43.34 | 750 164 |
| Apr 18, 2024 | $43.74 | $43.85 | $43.00 | $43.18 | 755 752 |
| Apr 17, 2024 | $44.16 | $44.33 | $43.23 | $43.51 | 703 860 |
| Apr 16, 2024 | $42.77 | $45.27 | $42.57 | $43.96 | 1 729 551 |
| Apr 15, 2024 | $44.72 | $44.87 | $42.79 | $42.93 | 1 085 028 |
| Apr 12, 2024 | $45.19 | $45.39 | $44.14 | $44.52 | 616 373 |
| Apr 11, 2024 | $45.98 | $46.10 | $45.24 | $45.71 | 915 602 |
| Apr 10, 2024 | $45.65 | $46.36 | $45.38 | $45.57 | 871 715 |
| Apr 09, 2024 | $47.69 | $47.70 | $46.44 | $46.63 | 919 166 |
| Apr 08, 2024 | $48.12 | $48.14 | $47.31 | $47.50 | 815 333 |
| Apr 05, 2024 | $46.36 | $48.24 | $46.36 | $47.81 | 966 162 |
| Apr 04, 2024 | $47.00 | $47.91 | $46.61 | $46.73 | 1 154 133 |
| Apr 03, 2024 | $45.06 | $46.56 | $44.72 | $46.47 | 1 090 435 |
| Apr 02, 2024 | $45.99 | $46.34 | $45.28 | $45.55 | 1 021 631 |
| Apr 01, 2024 | $47.12 | $47.33 | $46.19 | $46.81 | 887 032 |
| Mar 28, 2024 | $47.20 | $48.51 | $46.98 | $47.17 | 1 162 457 |
| Mar 27, 2024 | $47.28 | $47.31 | $46.41 | $47.31 | 669 570 |
| Mar 26, 2024 | $47.90 | $47.90 | $46.66 | $46.70 | 984 226 |
