VRNS - VARONIS SYSTEMS INC
24.59
0.180 0.732%
Share volume: 2,028,530
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$24.41
0.18
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $24.42 | $24.42 | $25.79 | $25.79 | $24.27 | $24.27 | $24.59 | $24.59 | 2,028,530 | $2,028,530.00 |
| 04-20-2026 | $24.18 | $24.18 | $25.08 | $25.08 | $24.05 | $24.05 | $24.41 | $24.41 | 2,220,923 | $2,220,923.00 |
| 04-17-2026 | $24.42 | $24.42 | $24.70 | $24.70 | $23.86 | $23.86 | $24.22 | $24.22 | 1,802,608 | $1,802,608.00 |
| 04-16-2026 | $23.75 | $23.75 | $23.99 | $23.99 | $23.28 | $23.28 | $23.90 | $23.90 | 1,636,269 | $1,636,269.00 |
| 04-15-2026 | $22.12 | $22.12 | $23.25 | $23.25 | $21.99 | $21.99 | $23.14 | $23.14 | 2,095,980 | $2,095,980.00 |
| 04-14-2026 | $22.38 | $22.38 | $23.00 | $23.00 | $21.50 | $21.50 | $21.76 | $21.76 | 2,126,136 | $2,126,136.00 |
| 04-13-2026 | $20.29 | $20.29 | $22.24 | $22.24 | $20.27 | $20.27 | $21.97 | $21.97 | 3,736,426 | $3,736,426.00 |
| 04-10-2026 | $21.53 | $21.53 | $21.55 | $21.55 | $19.70 | $19.70 | $20.19 | $20.19 | 3,159,797 | $3,159,797.00 |
| 04-09-2026 | $22.72 | $22.72 | $22.76 | $22.76 | $21.21 | $21.21 | $21.53 | $21.53 | 2,146,783 | $2,146,783.00 |
| 04-08-2026 | $23.99 | $23.99 | $24.10 | $24.10 | $22.47 | $22.47 | $22.81 | $22.81 | 2,372,588 | $2,372,588.00 |