Varonis Systems (VRNS) went public on February 28, 2014, when it opened at a split-adjusted price of $13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $47.81 | $51.27 | $47.77 | $49.71 | 17,056,823 |
May 2025 | $43.38 | $47.98 | $42.67 | $47.68 | 27,877,100 |
April 2025 | $40.38 | $43.02 | $36.53 | $42.84 | 29,796,000 |
March 2025 | $42.97 | $43.02 | $39.11 | $40.45 | 31,780,100 |
February 2025 | $44.53 | $47.00 | $39.62 | $42.97 | 40,909,800 |
January 2025 | $44.72 | $46.55 | $43.47 | $45.36 | 31,263,800 |
December 2024 | $49.83 | $51.55 | $43.61 | $44.43 | 28,707,600 |
November 2024 | $50.45 | $54.60 | $48.58 | $49.96 | 33,862,100 |
October 2024 | $56.58 | $60.58 | $50.03 | $50.37 | 37,679,300 |
September 2024 | $55.98 | $57.86 | $49.87 | $56.50 | 31,551,600 |
August 2024 | $54.85 | $58.32 | $48.24 | $56.60 | 22,933,600 |
July 2024 | $47.97 | $57.00 | $45.30 | $55.13 | 34,923,300 |
June 2024 | $43.11 | $48.22 | $41.13 | $47.97 | 30,722,100 |
May 2024 | $43.96 | $46.65 | $42.15 | $42.96 | 26,033,000 |
April 2024 | $47.12 | $48.24 | $42.57 | $43.75 | 19,585,500 |
March 2024 | $50.80 | $52.88 | $46.41 | $47.17 | 19,730,800 |
February 2024 | $45.07 | $52.30 | $44.76 | $50.80 | 32,472,300 |
January 2024 | $44.67 | $47.29 | $42.26 | $44.88 | 25,484,281 |
December 2023 | $41.80 | $45.81 | $41.29 | $45.28 | 24,061,610 |
November 2023 | $33.64 | $41.96 | $32.26 | $41.89 | 28,469,254 |
October 2023 | $30.43 | $34.61 | $29.47 | $33.64 | 23,220,495 |
September 2023 | $32.03 | $32.50 | $29.63 | $30.54 | 13,559,419 |
August 2023 | $32.52 | $32.64 | $29.10 | $31.93 | 21,528,391 |
July 2023 | $26.59 | $28.85 | $25.55 | $28.70 | 14,965,706 |
June 2023 | $25.80 | $27.49 | $24.66 | $26.65 | 16,299,458 |
