The highest closing price for Varonis Systems (VRNS) last month was $42.84, on Wednesday. It was up 6.1% for the month. The latest price is $43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $42.16 | $42.98 | $41.73 | $42.84 | 1,014,800 |
April 29 2025 | $42.21 | $43.02 | $42.15 | $42.82 | 854,100 |
April 28 2025 | $42.21 | $42.69 | $41.80 | $42.21 | 696,500 |
April 25 2025 | $41.52 | $42.33 | $41.18 | $42.28 | 1,070,300 |
April 24 2025 | $41.67 | $42.01 | $41.30 | $41.65 | 1,426,900 |
April 23 2025 | $41.36 | $42.21 | $40.68 | $41.29 | 1,118,300 |
April 22 2025 | $39.91 | $40.62 | $39.80 | $40.35 | 1,178,900 |
April 21 2025 | $40.11 | $40.23 | $38.93 | $39.42 | 769,100 |
April 17 2025 | $40.69 | $40.98 | $40.02 | $40.39 | 819,600 |
April 16 2025 | $41.34 | $41.97 | $40.30 | $40.83 | 1,042,000 |
April 15 2025 | $41.88 | $42.13 | $41.41 | $41.68 | 760,100 |
April 14 2025 | $42.09 | $42.12 | $40.89 | $41.66 | 1,019,300 |
April 11 2025 | $41.19 | $41.96 | $40.27 | $41.30 | 1,198,300 |
April 10 2025 | $40.65 | $41.39 | $39.63 | $41.14 | 1,581,200 |
April 09 2025 | $37.56 | $42.37 | $37.08 | $41.35 | 3,880,800 |
April 08 2025 | $39.08 | $40.03 | $37.59 | $37.96 | 2,843,600 |
April 07 2025 | $37.05 | $39.71 | $36.53 | $38.03 | 2,353,900 |
April 04 2025 | $39.57 | $39.88 | $37.81 | $38.36 | 2,294,500 |
April 03 2025 | $40.05 | $41.05 | $39.99 | $40.48 | 1,429,600 |
April 02 2025 | $40.28 | $41.90 | $40.19 | $41.56 | 1,502,500 |
April 01 2025 | $40.38 | $41.16 | $39.98 | $40.90 | 941,700 |
Daily pricing data for Varonis Systems dates back to 2/28/2014, and may be incomplete.
