NASDAQ, VRNS End of Day and Historical Stock Data [Varonis Systems Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, VRNS:

29 Aug 2025

LAST: 59.02	CHANGE: 0.14	OPEN: 59.21	HIGH: 59.72	ASK: 35.00	VOLUME: 1.03M
LAST: 59.02	CHG(%): 0.24	PREV: 59.16	LOW: 58.66	BID: 201.14

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	59.21	59.72	58.66	59.02	1.03M
28 Aug 25	58.49	59.59	58.45	59.16	902.6K
27 Aug 25	57.60	58.60	57.60	58.49	1.36M
26 Aug 25	58.61	59.06	57.35	57.39	2.15M
25 Aug 25	59.04	59.37	57.90	57.96	900.4K
22 Aug 25	58.64	59.58	58.43	59.11	1.23M
21 Aug 25	58.34	58.67	57.74	58.52	1.04M
20 Aug 25	58.46	58.75	57.13	58.27	1.66M
19 Aug 25	58.67	58.79	57.65	58.21	1.79M
18 Aug 25	58.69	58.88	57.61	58.49	1.27M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	58.40
MA10:	58.46
MA20:	57.19
MA50:	53.91
MA100:	49.82
MA200:	47.19
STO9:	69.96
STO14:	75.69
RSI14:	70.65
WPR14:	-6.03
MTM14:	2.18
ROC14:	0.04
ATR:	1.46
Week High:	59.72
Week Low:	57.35
Month High:	59.72
Month Low:	52.64
Year High:	60.58
Year Low:	36.53

RECENT SPLITS

Date	Ratio
15 Mar 2021	3-1