Varonis Systems, Inc. - Common Stock (VRNS)

Historical Prices For Varonis Systems, Inc. - Common Stock (VRNS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	39.57	39.88	37.81	38.02	2,294,466	38.02
4/03/2025	40.05	41.05	39.99	40.48	1,429,647	40.48
4/02/2025	40.28	41.90	40.19	41.56	1,514,728	41.56
4/01/2025	40.38	41.16	39.98	40.90	941,738	40.90
3/31/2025	41.13	41.24	39.72	40.45	1,522,271	40.45
3/28/2025	42.42	42.74	41.23	41.64	1,056,130	41.64
3/27/2025	41.73	41.85	41.34	41.69	746,550	41.69
3/26/2025	42.04	42.34	41.49	41.69	1,454,207	41.69
3/25/2025	41.54	42.17	41.54	42.04	1,844,414	42.04
3/24/2025	41.48	41.65	41.15	41.38	1,210,878	41.38
3/21/2025	41.27	41.45	40.64	41.00	2,415,995	41.00
3/20/2025	41.81	42.30	41.41	41.54	943,668	41.54
3/19/2025	41.54	42.94	41.31	42.26	1,344,790	42.26
3/18/2025	41.47	41.70	40.86	41.51	1,653,923	41.51
3/17/2025	40.03	41.83	39.89	41.45	1,241,758	41.45
3/14/2025	39.57	40.22	39.42	40.01	1,346,839	40.01
3/13/2025	39.65	39.76	39.10	39.16	1,278,058	39.16
3/12/2025	40.03	40.27	39.44	39.94	1,203,957	39.94
3/11/2025	39.93	40.38	39.49	39.73	2,231,375	39.73
3/10/2025	40.31	40.53	39.64	40.01	2,424,550	40.01
3/07/2025	40.85	41.51	40.34	40.74	2,023,543	40.74
3/06/2025	41.43	42.20	40.86	41.16	1,021,035	41.16
3/05/2025	41.07	42.05	40.91	41.91	1,627,854	41.91
3/04/2025	41.11	42.27	40.99	41.60	1,550,602	41.60
3/03/2025	42.97	43.02	41.23	41.59	1,684,883	41.59
2/28/2025	42.50	43.40	42.10	42.97	1,164,229	42.97
2/27/2025	42.88	42.98	42.09	42.50	843,742	42.50
2/26/2025	43.09	43.42	42.73	42.81	740,013	42.81
2/25/2025	42.72	42.99	42.17	42.86	1,077,068	42.86
2/24/2025	43.10	43.19	41.77	42.90	1,548,060	42.90
2/21/2025	43.35	43.40	42.63	42.97	1,115,255	42.97
2/20/2025	43.46	43.67	42.54	43.09	1,165,859	43.09
2/19/2025	43.56	44.00	43.26	43.55	1,591,934	43.55
2/18/2025	44.18	44.55	43.63	44.22	1,400,390	44.22
2/14/2025	43.81	44.32	43.41	44.10	1,111,201	44.10
2/13/2025	43.50	43.86	42.66	43.72	1,205,363	43.72
2/12/2025	42.03	43.67	42.03	43.17	1,808,183	43.17
2/11/2025	42.80	43.36	41.79	42.70	2,407,480	42.70
2/10/2025	41.75	43.08	41.39	43.02	2,670,749	43.02
2/07/2025	40.25	41.34	39.62	40.59	2,496,245	40.59
2/06/2025	43.16	43.30	40.00	40.01	3,762,750	40.01
2/05/2025	43.21	44.86	41.07	43.37	8,381,551	43.37
2/04/2025	45.91	47.00	45.45	46.84	3,199,685	46.84
2/03/2025	44.53	46.40	44.20	45.90	3,173,814	45.90
1/31/2025	45.19	45.80	44.90	45.36	2,139,332	45.36
1/30/2025	44.57	45.70	44.57	44.94	1,398,063	44.94
1/29/2025	45.65	45.66	43.95	44.50	1,593,660	44.50
1/28/2025	44.89	46.05	44.47	45.73	1,484,320	45.73
1/27/2025	44.17	45.58	44.05	44.63	1,547,974	44.63
1/24/2025	44.54	44.76	44.13	44.31	1,233,778	44.31
1/23/2025	44.31	44.82	44.02	44.28	1,690,426	44.28
1/22/2025	45.46	45.89	44.69	44.87	1,502,741	44.87
1/21/2025	44.54	45.56	43.56	45.48	1,783,543	45.48
1/17/2025	46.26	46.55	43.61	44.19	2,419,146	44.19
1/16/2025	45.26	45.94	44.01	45.88	2,241,218	45.88
1/15/2025	46.10	46.34	44.79	45.11	1,523,297	45.11
1/14/2025	45.00	45.65	44.63	45.44	1,801,154	45.44
1/13/2025	44.28	44.96	43.88	44.75	1,976,844	44.75
1/10/2025	44.26	45.00	44.01	44.70	1,131,554	44.70
1/08/2025	43.92	44.45	43.47	44.24	1,027,428	44.24
1/07/2025	45.28	45.40	43.90	44.31	1,294,621	44.31
1/06/2025	44.36	45.19	44.01	45.13	1,474,947	45.13