Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

VRNS

Varonis Systems Inc

$67.19 0.11 (0.16%)
17:23 EDT VRNS Stock Quote Delayed 15 Minutes
  • VRNS Stock Chart
  • Historical VRNS Prices
Dividend & Yield:       N/A (N/A)
P/E:       -111.98
Market Cap:       1.93B
EPS:       -0.6
Volume:       243,500
Day's Range:       67.05 - 68.38
52wk Range:       48.67 - 83.10
Previous Close:       67.19
Historical Data for VRNS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 67.88 68.38 67.05 243,500 67.19 -0.11   -0.16%
05/23/19 67.27 67.96 66.56 259,880 67.30 -0.81   -1.19%
05/22/19 68.06 69.60 68.06 191,310 68.11 -0.23   -0.34%
05/21/19 69.30 69.88 68.29 207,678 68.34 -0.28   -0.41%
05/20/19 69.50 69.98 68.16 225,905 68.62 -1.61   -2.29%
05/17/19 72.14 72.62 70.18 225,300 70.23 -2.53   -3.48%
05/16/19 71.80 73.15 71.34 382,909 72.76 1.42   1.99%
05/15/19 69.70 72.00 69.70 215,665 71.34 1.22   1.74%
05/14/19 69.78 70.31 68.89 217,363 70.12 0.85   1.23%
05/13/19 69.33 70.25 68.82 290,806 69.27 -1.65   -2.33%
05/10/19 70.87 71.34 69.44 319,400 70.92 -0.29   -0.41%
05/09/19 70.02 71.44 69.03 271,908 71.21 0.30   0.42%
05/08/19 70.81 71.41 69.69 247,037 70.91 -0.02   -0.03%
05/07/19 71.25 71.58 70.05 294,283 70.93 -1.31   -1.81%
05/06/19 70.29 72.89 69.99 391,648 72.24 -0.38   -0.52%
05/03/19 72.62 73.14 71.05 435,800 72.62 0.62   0.86%
05/02/19 70.24 72.24 69.40 515,685 72.00 1.74   2.48%
05/01/19 71.02 71.38 69.55 503,367 70.26 -0.89   -1.25%
04/30/19 74.46 77.38 68.33 1,994,742 71.15 4.33   6.48%
04/29/19 70.39 70.39 66.70 612,548 66.82 -1.12   -1.65%
04/26/19 66.68 67.98 65.56 316,600 67.94 1.65   2.49%
04/25/19 64.67 66.95 64.67 435,742 66.29 1.65   2.55%
04/24/19 64.27 65.85 64.10 348,518 64.64 0.40   0.62%
04/23/19 61.90 64.83 61.19 651,482 64.24 2.83   4.61%
04/22/19 59.69 61.93 58.90 530,507 61.41 1.42   2.37%
04/18/19 61.15 61.17 59.26 354,700 59.99 -1.42   -2.31%
04/17/19 62.20 62.22 60.33 258,493 61.41 -0.79   -1.27%
04/16/19 63.20 63.32 61.78 256,256 62.20 -0.55   -0.88%
04/15/19 62.71 63.93 62.17 216,168 62.75 0.07   0.11%
04/12/19 61.92 62.81 61.56 171,900 62.68 1.42   2.32%
04/11/19 61.81 61.81 60.87 123,097 61.26 -0.35   -0.57%
04/10/19 61.34 62.03 61.34 204,744 61.61 0.32   0.52%
04/09/19 61.15 62.44 60.14 214,801 61.29 -0.17   -0.28%
04/08/19 60.90 61.50 59.41 372,474 61.46 0.37   0.61%
04/05/19 60.51 61.75 60.51 300,500 61.09 0.83   1.38%
04/04/19 61.10 61.10 58.94 282,965 60.26 -0.70   -1.15%
04/03/19 61.44 62.01 60.80 165,652 60.96 -0.13   -0.21%
04/02/19 61.04 61.74 60.69 231,698 61.09 0.01   0.02%
04/01/19 60.06 61.15 58.58 248,583 61.08 1.45   2.43%
03/29/19 59.56 60.04 58.72 340,600 59.63 0.58   0.98%
03/28/19 59.90 60.44 58.53 627,437 59.05 -0.50   -0.84%
03/27/19 61.33 61.73 59.10 656,244 59.55 -1.97   -3.20%
03/26/19 60.94 62.21 60.53 196,863 61.52 1.18   1.96%
03/25/19 60.03 61.13 58.70 203,327 60.34 0.18   0.30%
03/22/19 62.73 62.74 60.08 256,000 60.16 -2.95   -4.67%
03/21/19 61.66 63.20 61.57 221,915 63.11 1.34   2.17%
03/20/19 61.30 62.44 61.08 267,142 61.77 0.34   0.55%
03/19/19 60.29 61.60 59.80 362,703 61.43 1.52   2.54%
03/18/19 59.65 60.16 59.33 472,802 59.91 0.46   0.77%
03/15/19 60.10 60.84 59.44 620,500 59.45 -0.68   -1.13%
03/14/19 60.42 61.04 59.74 229,334 60.13 -0.28   -0.46%
03/13/19 62.45 62.77 60.36 365,356 60.41 -1.69   -2.72%
03/12/19 61.00 62.33 60.48 471,278 62.10 0.77   1.26%
03/11/19 58.18 61.36 57.70 673,613 61.33 3.42   5.91%
03/08/19 57.51 58.42 57.02 274,500 57.91 -0.17   -0.29%
03/07/19 57.86 59.58 57.16 397,594 58.08 0.03   0.05%
03/06/19 60.17 60.18 57.91 448,171 58.05 -2.18   -3.62%
03/05/19 58.81 60.67 58.27 637,173 60.23 1.02   1.72%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?