VRNS - VARONIS SYSTEMS INC
24.39
0.560 2.296%
Share volume: 2,027,807
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$23.83
0.56
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $23.41 | $23.41 | $24.58 | $24.58 | $23.36 | $23.36 | $24.39 | $24.39 | 2,027,807 | $2,027,807.00 |
| 03-05-2026 | $23.29 | $23.29 | $24.43 | $24.43 | $23.21 | $23.21 | $23.83 | $23.83 | 2,535,661 | $2,535,661.00 |
| 03-04-2026 | $23.29 | $23.29 | $24.01 | $24.01 | $22.94 | $22.94 | $23.49 | $23.49 | 1,951,156 | $1,951,156.00 |
| 03-03-2026 | $22.80 | $22.80 | $23.86 | $23.86 | $22.04 | $22.04 | $23.55 | $23.55 | 2,774,969 | $2,774,969.00 |
| 03-02-2026 | $22.60 | $22.60 | $23.60 | $23.60 | $22.59 | $22.59 | $23.08 | $23.08 | 1,956,006 | $1,956,006.00 |
| 02-27-2026 | $22.30 | $22.30 | $23.11 | $23.11 | $21.69 | $21.69 | $23.10 | $23.10 | 1,993,719 | $1,993,719.00 |
| 02-26-2026 | $22.63 | $22.63 | $23.89 | $23.89 | $22.55 | $22.55 | $23.09 | $23.09 | 2,673,831 | $2,673,831.00 |
| 02-25-2026 | $21.94 | $21.94 | $22.94 | $22.94 | $21.10 | $21.10 | $22.72 | $22.72 | 2,268,224 | $2,268,224.00 |
| 02-24-2026 | $21.12 | $21.12 | $21.92 | $21.92 | $20.61 | $20.61 | $21.71 | $21.71 | 4,036,268 | $4,036,268.00 |
| 02-23-2026 | $23.18 | $23.18 | $23.47 | $23.47 | $20.89 | $20.89 | $21.08 | $21.08 | 4,021,546 | $4,021,546.00 |