The highest closing price for Varonis Systems (VRNS) last month was $47.68, on May 30. It was up 9.9% for the month. The latest price is $49.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $47.41 | $47.98 | $46.68 | $47.68 | 1,317,200 |
May 29 2025 | $47.22 | $47.30 | $46.66 | $47.25 | 788,700 |
May 28 2025 | $47.30 | $47.51 | $47.04 | $47.19 | 933,600 |
May 27 2025 | $47.10 | $47.64 | $46.98 | $47.53 | 1,384,800 |
May 23 2025 | $46.37 | $46.98 | $46.05 | $46.82 | 705,400 |
May 22 2025 | $46.33 | $46.96 | $46.18 | $46.76 | 1,187,700 |
May 21 2025 | $46.04 | $46.95 | $45.90 | $46.31 | 1,032,000 |
May 20 2025 | $46.23 | $46.74 | $45.98 | $46.53 | 829,900 |
May 19 2025 | $45.98 | $46.59 | $45.81 | $46.33 | 1,692,400 |
May 16 2025 | $45.67 | $46.73 | $45.53 | $46.32 | 1,501,200 |
May 15 2025 | $45.73 | $46.20 | $45.43 | $45.70 | 1,444,500 |
May 14 2025 | $46.02 | $46.16 | $45.44 | $45.72 | 955,100 |
May 13 2025 | $45.83 | $45.94 | $44.95 | $45.88 | 1,611,800 |
May 12 2025 | $46.07 | $46.49 | $45.56 | $45.84 | 1,457,800 |
May 09 2025 | $45.48 | $45.69 | $44.97 | $45.30 | 1,370,300 |
May 08 2025 | $45.40 | $45.84 | $44.79 | $45.48 | 1,215,500 |
May 07 2025 | $45.88 | $46.57 | $44.70 | $45.28 | 3,213,100 |
May 06 2025 | $43.23 | $44.67 | $43.07 | $44.27 | 2,291,700 |
May 05 2025 | $42.84 | $44.48 | $42.75 | $43.85 | 1,567,500 |
May 02 2025 | $43.17 | $43.50 | $42.94 | $43.01 | 734,600 |
May 01 2025 | $43.38 | $43.39 | $42.67 | $42.71 | 642,300 |
Daily pricing data for Varonis Systems dates back to 2/28/2014, and may be incomplete.
