Varonis Systems, Inc. - Common Stock (VRNS)

45.29Last Price

+0.35 (0.77%)Change

Varonis Systems Inc is a cybersecurity company that specializes in protecting data from insider threats and cyberattacks

The company provides solutions that help organizations manage, analyze, and secure their sensitive data across various platforms, including on-premises and cloud environments. Their software focuses on monitoring user activities, detecting anomalies, and ensuring compliance with data protection regulations. By leveraging advanced analytics and machine learning, Varonis assists businesses in maintaining data privacy, preventing data breaches, and improving overall data governance.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	44.57	45.70	44.57	44.94	1,398,063	44.94
1/29/2025	45.65	45.66	43.95	44.50	1,593,660	44.50
1/28/2025	44.89	46.05	44.47	45.73	1,484,320	45.73
1/27/2025	44.17	45.58	44.05	44.63	1,547,974	44.63
1/24/2025	44.54	44.76	44.13	44.31	1,233,778	44.31
1/23/2025	44.31	44.82	44.02	44.28	1,690,426	44.28
1/22/2025	45.46	45.89	44.69	44.87	1,502,741	44.87
1/21/2025	44.54	45.56	43.56	45.48	1,783,543	45.48
1/17/2025	46.26	46.55	43.61	44.19	2,419,146	44.19
1/16/2025	45.26	45.94	44.01	45.88	2,241,218	45.88
1/15/2025	46.10	46.34	44.79	45.11	1,523,297	45.11
1/14/2025	45.00	45.65	44.63	45.44	1,801,154	45.44
1/13/2025	44.28	44.96	43.88	44.75	1,976,844	44.75
1/10/2025	44.26	45.00	44.01	44.70	1,131,554	44.70
1/08/2025	43.92	44.45	43.47	44.24	1,027,428	44.24
1/07/2025	45.28	45.40	43.90	44.31	1,294,621	44.31
1/06/2025	44.36	45.19	44.01	45.13	1,474,947	45.13
1/03/2025	44.65	45.12	44.28	44.58	1,111,436	44.58
1/02/2025	44.72	44.99	43.99	44.34	893,165	44.34
12/31/2024	43.91	0.00	44.43	44.43	0	44.43
12/30/2024	44.19	44.55	43.61	43.91	1,222,676	43.91
12/27/2024	45.13	45.35	44.18	44.97	754,908	44.97
12/26/2024	45.16	45.57	45.00	45.38	547,337	45.38
12/24/2024	45.16	45.37	44.85	45.36	329,365	45.36
12/23/2024	45.25	45.41	44.51	45.16	890,419	45.16
12/20/2024	44.26	45.43	44.24	45.30	2,883,264	45.30
12/19/2024	45.97	46.27	44.76	45.00	1,467,792	45.00
12/18/2024	47.38	47.40	44.98	45.52	1,719,829	45.52
12/17/2024	47.57	47.63	46.86	47.20	1,075,009	47.20
12/16/2024	47.29	48.13	46.83	47.78	1,372,966	47.78
12/13/2024	47.76	48.21	46.90	47.10	1,215,614	47.10
12/12/2024	47.90	48.79	47.36	47.94	1,375,870	47.94
12/11/2024	49.38	49.56	47.96	48.01	2,099,850	48.01
12/10/2024	49.20	49.67	48.65	48.97	1,037,310	48.97
12/09/2024	49.90	50.00	48.56	49.08	1,300,798	49.08
12/06/2024	50.06	50.69	49.46	49.81	1,510,946	49.81
12/05/2024	50.54	50.54	49.28	49.71	1,000,808	49.71
12/04/2024	51.07	51.55	50.64	50.78	934,255	50.78
12/03/2024	49.85	51.04	49.73	50.76	1,866,095	50.76
12/02/2024	49.83	50.84	49.62	50.23	2,482,422	50.23
11/29/2024	49.64	50.17	49.55	49.96	892,144	49.96
11/27/2024	49.95	50.35	49.42	49.57	1,184,329	49.57
11/26/2024	50.15	50.45	49.46	49.91	1,612,819	49.91
11/25/2024	50.92	51.09	49.99	50.11	2,689,155	50.11
11/22/2024	50.33	50.75	49.68	50.02	1,528,731	50.02
11/21/2024	50.31	51.11	50.15	50.20	2,199,834	50.20
11/20/2024	49.79	50.44	49.25	49.97	973,107	49.97
11/19/2024	48.70	49.85	48.58	49.54	1,731,484	49.54
11/18/2024	50.62	50.88	48.80	49.24	2,643,438	49.24
11/15/2024	52.03	52.22	50.73	51.08	1,389,447	51.08
11/14/2024	53.08	53.10	52.05	52.23	1,679,711	52.23
11/13/2024	52.46	54.60	52.31	53.20	2,139,447	53.20
11/12/2024	52.46	52.76	52.00	52.27	848,673	52.27
11/11/2024	52.89	53.26	52.07	52.47	1,541,970	52.47
11/08/2024	53.08	53.16	52.07	52.38	1,300,680	52.38
11/07/2024	53.43	53.79	52.88	53.19	1,105,326	53.19
11/06/2024	53.39	54.14	52.73	53.34	1,991,266	53.34
11/05/2024	50.68	51.27	50.35	50.85	1,433,156	50.85
11/04/2024	50.96	51.70	50.44	50.89	1,545,412	50.89
11/01/2024	50.45	51.98	49.80	51.23	3,431,604	51.23
10/31/2024	52.00	52.49	50.03	50.37	3,119,129	50.37