Free Trial

Varonis Systems (VRNS) Stock Chart & Stock Price History

→ Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad)
Free VRNS Stock Alerts
$43.13
-0.36 (-0.83%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Varonis Systems Stock Price Performance

5 Day
Performance
-1.51%
1 Month
Performance
-0.48%
3 Month
Performance
-12.85%
6 Month
Performance
+11.56%
Year-To-Date
Performance
-4.75%
1 Year
Performance
+74.12%
Receive VRNS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Varonis Systems and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

VRNS Stock Chart for Sunday, May, 19, 2024

VRNS Chart by TradingView

Varonis Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$43.49$43.13
-0.83%		$43.75$43.00850,594 shs$4.81 billion
05/16/2024$44.57$43.49
-2.42%		$44.70$43.24962,873 shs$4.85 billion
05/15/2024$43.79$44.57
+1.78%		$44.67$44.131.05 million shs$4.97 billion
05/14/2024$44.11$43.79
-0.73%		$44.57$43.74940,825 shs$4.88 billion
05/13/2024$44.51$44.11
-0.90%		$44.72$43.76803,691 shs$4.92 billion
05/10/2024$45.19$44.51
-1.50%		$45.42$44.28903,220 shs$4.97 billion
05/09/2024$45.64$45.19
-0.99%		$45.69$44.751.06 million shs$5.04 billion
05/08/2024$45.00$45.64
+1.42%		$45.93$44.541.49 million shs$5.09 billion
05/07/2024$44.59$45.00
+0.92%		$46.65$43.232.65 million shs$5.02 billion
05/06/2024$43.77$44.59
+1.87%		$44.71$43.642.10 million shs$4.98 billion
05/03/2024$44.19$43.77
-0.95%		$44.94$43.62968,121 shs$4.88 billion
05/02/2024$43.44$44.19
+1.73%		$44.22$43.12723,471 shs$4.93 billion
05/01/2024$43.75$43.44
-0.71%		$44.76$43.26871,897 shs$4.85 billion
04/30/2024$44.89$43.75
-2.54%		$44.85$43.46994,823 shs$4.88 billion
04/29/2024$45.33$44.89
-0.97%		$45.52$44.46833,568 shs$5.01 billion
04/26/2024$44.84$45.33
+1.09%		$45.80$45.21608,846 shs$5.06 billion
04/25/2024$44.87$44.84
-0.07%		$45.02$43.86592,613 shs$5.00 billion
04/24/2024$44.79$44.87
+0.18%		$45.62$44.58649,976 shs$5.01 billion
04/23/2024$44.03$44.79
+1.73%		$45.20$44.15625,769 shs$4.89 billion
04/22/2024$43.34$44.03
+1.59%		$44.38$43.21728,697 shs$4.80 billion
04/19/2024$43.18$43.34
+0.37%		$43.41$42.69778,839 shs$4.73 billion
04/18/2024$43.51$43.18
-0.76%		$43.85$43.00755,751 shs$4.71 billion
04/17/2024$43.96$43.51
-1.02%		$44.33$43.23703,859 shs$4.75 billion
04/16/2024$42.93$43.96
+2.40%		$45.27$42.571.73 million shs$4.80 billion
04/15/2024$44.52$42.93
-3.57%		$44.87$42.791.16 million shs$4.68 billion
04/12/2024$45.71$44.52
-2.60%		$45.39$44.14617,405 shs$4.86 billion
04/11/2024$45.57$45.71
+0.31%		$46.10$45.24930,362 shs$4.99 billion
04/10/2024$46.63$45.57
-2.27%		$46.36$45.38871,714 shs$5.09 billion
04/09/2024$47.50$46.63
-1.83%		$47.70$46.44919,196 shs$5.09 billion
04/08/2024$47.81$47.50
-0.65%		$48.14$47.31831,097 shs$5.18 billion
04/05/2024$46.73$47.81
+2.31%		$48.24$46.721.05 million shs$5.22 billion
04/04/2024$46.47$46.73
+0.56%		$47.92$46.611.19 million shs$5.10 billion
04/03/2024$45.55$46.47
+2.02%		$46.56$44.721.09 million shs$5.07 billion
04/02/2024$46.81$45.55
-2.69%		$46.34$45.281.03 million shs$4.97 billion
04/01/2024$47.17$46.81
-0.76%		$47.33$46.19904,618 shs$5.11 billion
03/29/2024$47.17$47.17$48.51$46.981.29 million shs$5.15 billion
03/28/2024$47.31$47.17
-0.30%		$48.51$46.981.29 million shs$5.15 billion
03/27/2024$46.70$47.31
+1.31%		$47.31$46.41699,634 shs$5.16 billion
03/26/2024$47.60$46.70
-1.89%		$47.90$46.661.02 million shs$5.09 billion
03/25/2024$47.97$47.60
-0.77%		$48.05$47.57502,631 shs$5.19 billion
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/22/2024$49.06$47.97
-2.22%		$49.21$47.90740,143 shs$5.23 billion
03/21/2024$49.19$49.06
-0.26%		$49.92$49.00791,214 shs$5.35 billion
03/20/2024$48.85$49.19
+0.70%		$49.79$48.57780,572 shs$5.37 billion
03/19/2024$49.15$48.85
-0.61%		$48.90$47.281.74 million shs$5.33 billion
03/18/2024$48.91$49.15
+0.49%		$49.63$48.75898,488 shs$5.36 billion
03/15/2024$49.07$48.91
-0.33%		$49.15$48.391.80 million shs$5.34 billion
03/14/2024$50.01$49.07
-1.88%		$49.99$48.391.08 million shs$5.35 billion
03/13/2024$49.55$50.01
+0.93%		$50.77$48.78955,257 shs$5.46 billion
03/12/2024$49.64$49.55
-0.18%		$49.96$49.22811,440 shs$5.41 billion
03/11/2024$49.81$49.64
-0.34%		$49.93$48.58682,160 shs$5.42 billion
03/08/2024$50.24$49.81
-0.86%		$51.07$49.41733,548 shs$5.43 billion
03/07/2024$49.77$50.24
+0.94%		$50.59$49.49693,829 shs$5.48 billion
03/06/2024$48.74$49.77
+2.11%		$50.58$48.661.08 million shs$5.43 billion
03/05/2024$50.49$48.74
-3.47%		$49.72$48.111.10 million shs$5.32 billion
03/04/2024$51.11$50.49
-1.21%		$52.88$50.361.34 million shs$5.51 billion
03/01/2024$50.80$51.11
+0.61%		$51.25$50.00777,733 shs$5.58 billion
02/29/2024$50.35$50.80
+0.89%		$51.24$49.991.05 million shs$5.54 billion
02/28/2024$50.92$50.35
-1.12%		$50.66$49.92678,627 shs$5.49 billion
02/27/2024$50.45$50.92
+0.93%		$51.27$49.781.66 million shs$5.56 billion
02/26/2024$49.01$50.45
+2.94%		$51.49$48.781.33 million shs$5.50 billion
02/23/2024$49.02$49.01
-0.02%		$49.56$48.661.09 million shs$5.35 billion
02/22/2024$47.09$49.02
+4.10%		$49.26$47.821.71 million shs$5.35 billion
02/21/2024$48.25$47.09
-2.40%		$47.35$45.451.56 million shs$5.14 billion
02/20/2024$49.49$48.25
-2.51%		$49.09$47.90927,690 shs$5.26 billion
02/19/2024$49.49$49.49$49.75$48.66888,500 shs$5.40 billion

Related Companies:
This page (NASDAQ:VRNS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits