Quantcast
VRNS

Varonis Systems, Inc. Common Stock Historical Stock Prices

$69.065
*  
0.065
0.09%
Get VRNS Alerts
*Delayed - data as of Jul. 23, 2019 14:26 ET  -  Find a broker to begin trading VRNS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    VRNS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:26 69.62 69.82 68.135 69.065 147,565
07/22/2019 68.25 69.4 68.25 69 153,669
07/19/2019 68.49 69.935 67.605 68.25 296,152
07/18/2019 67.74 68.48 67.09 68.43 232,101
07/17/2019 66.79 68.72 66.55 67.75 306,881
07/16/2019 67.12 68.15 66.505 66.68 238,409
07/15/2019 66.53 67.48 65.9 67.06 280,278
07/12/2019 65.04 66.43 64.2511 66.39 306,567
07/11/2019 63.91 65.22 63.44 64.65 272,758
07/10/2019 63.45 64.29 62.825 63.87 336,551
07/09/2019 61.89 63.21 61.75 62.9 225,467
07/08/2019 62.25 62.34 60.1 62.21 248,110
07/05/2019 62.32 62.81 61.225 62.67 171,647
07/03/2019 62.06 62.895 61.52 62.79 117,039
07/02/2019 62.22 62.54 60.89 61.68 277,441
07/01/2019 62.79 62.87 60.73 62.28 236,597
06/28/2019 60.14 62.32 60 61.94 621,341
06/27/2019 58.75 60.35 58.0401 60.15 499,544
06/26/2019 60.39 61.01 57.65 58.31 410,686
06/25/2019 61.22 61.22 59.71 60.06 234,431
06/24/2019 61.38 62.06 60.89 61 173,767
06/21/2019 60.89 61.8 60.68 61.23 362,736
06/20/2019 62.25 62.71 61.17 61.23 168,734
06/19/2019 61.01 61.475 60.1 61.33 178,666
06/18/2019 62.23 62.84 60.63 60.73 135,409
06/17/2019 61.65 62.69 60.75 61.32 185,730
06/14/2019 61.6 62.265 60.72 61.5 208,346
06/13/2019 62.07 62.31 61.39 61.76 198,937
06/12/2019 60.32 61.93 59.97 61.91 208,973
06/11/2019 61.42 61.73 59.51 60.68 311,107
06/10/2019 60.97 62.705 60.9 61.07 221,454
06/07/2019 61.44 62.09 60.19 60.62 304,106
06/06/2019 61.82 62.5 59.9348 61.16 276,112
06/05/2019 61.49 62.22 60 62.08 268,091
06/04/2019 59.65 61.05 57.86 60.97 459,876
06/03/2019 62.5 62.5 57.78 58.98 476,024
05/31/2019 62.56 63.3 62.01 62.54 367,778
05/30/2019 63.98 64.695 63.02 63.93 329,973
05/29/2019 65.96 66.0121 63.01 63.46 377,736
05/28/2019 67.42 68.25 66.24 66.46 278,109
05/24/2019 67.88 68.38 67.05 67.19 243,546
05/23/2019 67.27 67.96 66.56 67.3 259,880
05/22/2019 68.06 69.6 68.06 68.11 191,310
05/21/2019 69.3 69.88 68.29 68.34 207,678
05/20/2019 69.5 69.98 68.16 68.62 225,905
05/17/2019 72.14 72.62 70.18 70.23 225,363
05/16/2019 71.8 73.15 71.34 72.76 382,909
05/15/2019 69.7 72 69.7 71.34 215,665
05/14/2019 69.78 70.31 68.8861 70.12 217,363
05/13/2019 69.33 70.245 68.82 69.27 290,806
05/10/2019 70.87 71.34 69.44 70.92 319,405
05/09/2019 70.02 71.44 69.03 71.21 271,908
05/08/2019 70.81 71.41 69.69 70.91 247,037
05/07/2019 71.25 71.58 70.05 70.93 294,283
05/06/2019 70.29 72.89 69.985 72.24 391,648
05/03/2019 72.62 73.14 71.05 72.62 435,801
05/02/2019 70.24 72.24 69.4 72 515,685
05/01/2019 71.02 71.38 69.55 70.26 503,367
04/30/2019 74.46 77.38 68.33 71.15 1,989,848
04/29/2019 70.39 70.39 66.7 66.82 607,213
04/26/2019 66.68 67.98 65.56 67.94 315,687
04/25/2019 64.67 66.95 64.67 66.29 435,742
04/24/2019 64.27 65.85 64.1 64.64 348,518
04/23/2019 61.9 64.83 61.19 64.24 651,482
04/22/2019 59.69 61.93 58.9031 61.41 530,507
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio