$VRNS: Varonis Systems, Inc. - Common Stock
2025-06-16 VRNS 2025-06-16 00:08:00 0.00 0.00 -0.41% VRNS 2025-06-16 05:02:21 51.00 47.75 -0.41% VRNS 2025-06-16 07:02:21 49.55 43.65 -0.41% VRNS 2025-06-16 08:03:17 54.60 35.55 -0.41% VRNS 2025-06-16 09:02:20 50.00 48.00 -0.41% VRNS 2025-06-16 10:03:26 49.30 49.20 0.51% VRNS 2025-06-16 11:02:17 49.55 49.45 1.01% VRNS 2025-06-16 12:03:16 49.60 49.50 1.12% VRNS 2025-06-16 13:02:19 49.80 49.75 1.62% VRNS 2025-06-16 14:03:19 49.75 49.70 1.52% VRNS 2025-06-16 15:02:17 49.45 49.40 0.91% VRNS 2025-06-16 16:03:16 0.00 0.00 0.91% VRNS 2025-06-16 17:02:13 53.75 44.80 0.92% VRNS 2025-06-16 20:03:10 0.00 0.00 0.92% 2025-06-17 VRNS 2025-06-17 05:02:45 50.90 47.60 0.92% VRNS 2025-06-17 07:02:18 54.30 44.80 0.92% VRNS 2025-06-17 08:03:13 49.45 35.90 -0.51% VRNS 2025-06-17 09:02:11 49.40 48.50 -0.20% VRNS 2025-06-17 10:03:15 49.50 49.35 0.10% VRNS 2025-06-17 11:02:14 49.65 49.55 0.51% VRNS 2025-06-17 12:03:16 49.70 49.65 0.51% VRNS 2025-06-17 13:02:18 49.80 49.75 0.82% VRNS 2025-06-17 14:03:15 49.90 49.80 1.02% VRNS 2025-06-17 15:02:20 49.80 49.75 0.82% VRNS 2025-06-17 16:03:12 0.00 15.00 0.51% VRNS 2025-06-17 17:02:12 54.30 44.80 0.51% VRNS 2025-06-17 19:02:18 52.00 48.70 0.51% VRNS 2025-06-17 20:03:14 0.00 0.00 0.51% 2025-06-18 VRNS 2025-06-18 05:02:24 50.30 49.20 0.51% VRNS 2025-06-18 07:02:21 50.00 49.15 0.51% VRNS 2025-06-18 08:03:17 50.00 35.90 0.51% VRNS 2025-06-18 09:02:20 49.95 35.90 0.51% VRNS 2025-06-18 10:03:17 49.85 49.70 0.20% VRNS 2025-06-18 11:02:23 49.95 49.90 0.61% VRNS 2025-06-18 13:02:17 49.85 49.80 0.40% VRNS 2025-06-18 14:03:17 49.75 49.60 0.10% VRNS 2025-06-18 15:02:23 49.70 49.60 0.00% VRNS 2025-06-18 16:03:23 50.00 26.40 0.10% VRNS 2025-06-18 17:02:17 50.00 44.80 0.10% VRNS 2025-06-18 20:03:17 0.00 0.00 0.10% 2025-06-20 VRNS 2025-06-20 04:12:51 Varonis: When Valuation Outpaces Growth VRNS 2025-06-20 05:02:11 56.45 47.90 0.10% VRNS 2025-06-20 06:03:11 56.45 49.50 0.10% VRNS 2025-06-20 07:02:19 50.00 47.90 0.10% VRNS 2025-06-20 08:03:12 50.00 29.95 0.10% VRNS 2025-06-20 09:02:14 50.20 49.75 0.50% VRNS 2025-06-20 10:03:18 49.70 49.60 0.00% VRNS 2025-06-20 11:02:18 49.50 49.40 -0.50% VRNS 2025-06-20 12:03:14 49.35 49.25 -0.81% VRNS 2025-06-20 13:02:14 49.05 49.00 -1.31% VRNS 2025-06-20 14:03:18 48.85 48.80 -1.71% VRNS 2025-06-20 15:02:14 48.70 48.60 -2.01% VRNS 2025-06-20 16:18:15 49.50 0.00 -1.41% VRNS 2025-06-20 17:17:03 49.50 44.35 -1.41% VRNS 2025-06-20 20:03:06 0.00 0.00 -1.41% 2025-06-23 VRNS 2025-06-23 04:03:14 49.20 0.00 -1.41% VRNS 2025-06-23 05:02:13 49.20 48.55 -1.41% VRNS 2025-06-23 06:03:13 49.65 48.55 -1.41% VRNS 2025-06-23 07:02:15 49.20 48.50 -1.41% VRNS 2025-06-23 09:12:56 49.30 48.50 -1.41% VRNS 2025-06-23 10:05:31 49.20 49.10 0.50% VRNS 2025-06-23 11:03:03 49.20 49.15 0.50% VRNS 2025-06-23 12:02:30 49.40 49.35 0.80% VRNS 2025-06-23 13:03:03 49.05 48.95 0.20% VRNS 2025-06-23 14:02:34 49.50 49.45 1.11% VRNS 2025-06-23 16:02:33 0.00 15.00 1.01% VRNS 2025-06-23 17:02:57 54.20 44.80 1.02% VRNS 2025-06-23 20:02:28 0.00 0.00 1.02% 2025-06-24 VRNS 2025-06-24 05:02:20 50.00 49.45 1.02% VRNS 2025-06-24 07:02:27 54.30 45.25 1.02% VRNS 2025-06-24 08:03:08 54.30 49.45 0.41% VRNS 2025-06-24 09:02:19 49.95 49.45 0.41% VRNS 2025-06-24 10:03:08 49.70 49.60 0.61% VRNS 2025-06-24 11:02:23 50.15 50.05 1.53% VRNS 2025-06-24 12:03:08 50.15 50.10 1.53% VRNS 2025-06-24 13:02:30 50.25 50.15 1.63% VRNS 2025-06-24 14:03:09 50.15 50.05 1.53% VRNS 2025-06-24 15:02:21 50.10 50.05 1.43% VRNS 2025-06-24 16:03:15 52.50 50.00 1.53% VRNS 2025-06-24 17:02:24 52.50 50.00 1.52% VRNS 2025-06-24 20:03:05 0.00 0.00 1.52% 2025-06-25 VRNS 2025-06-25 05:02:23 52.00 49.85 1.52% VRNS 2025-06-25 06:03:05 52.00 49.00 -0.40% VRNS 2025-06-25 07:02:19 50.40 49.85 0.00% VRNS 2025-06-25 08:03:09 51.00 50.00 0.00% VRNS 2025-06-25 09:02:24 51.00 49.00 0.00% VRNS 2025-06-25 10:03:14 50.55 50.45 0.81% VRNS 2025-06-25 11:02:28 50.30 50.20 0.40% VRNS 2025-06-25 12:03:14 50.05 50.00 -0.10% VRNS 2025-06-25 13:02:25 50.15 50.05 0.10% VRNS 2025-06-25 14:03:11 50.20 50.10 0.10% VRNS 2025-06-25 15:02:21 50.30 50.25 0.40% VRNS 2025-06-25 16:03:07 60.00 15.00 0.10% VRNS 2025-06-25 17:02:22 54.85 45.25 0.10% VRNS 2025-06-25 20:03:03 0.00 0.00 0.10% 2025-06-26 VRNS 2025-06-26 05:02:28 52.00 50.10 0.10% VRNS 2025-06-26 07:02:31 50.50 50.10 0.10% VRNS 2025-06-26 10:03:08 50.20 50.00 0.20% VRNS 2025-06-26 11:02:25 50.95 50.80 1.70% VRNS 2025-06-26 12:03:09 51.00 50.90 1.70% VRNS 2025-06-26 13:02:30 51.00 50.95 1.80% VRNS 2025-06-26 14:03:08 50.75 50.70 1.30% VRNS 2025-06-26 15:02:25 50.75 50.65 1.20% VRNS 2025-06-26 16:03:04 0.00 49.90 1.70% VRNS 2025-06-26 17:02:23 55.40 49.90 1.69% VRNS 2025-06-26 18:03:13 55.40 49.00 1.69% VRNS 2025-06-26 20:03:06 0.00 0.00 1.69% 2025-06-27 VRNS 2025-06-27 05:00:50 52.00 50.65 1.69% VRNS 2025-06-27 06:00:52 52.00 50.30 1.69% VRNS 2025-06-27 07:00:47 51.45 50.90 1.69% VRNS 2025-06-27 08:00:59 51.25 50.90 1.69% VRNS 2025-06-27 09:00:45 51.25 50.75 1.69% VRNS 2025-06-27 10:00:55 50.80 50.75 -0.20% VRNS 2025-06-27 11:00:45 50.95 50.85 0.10% VRNS 2025-06-27 12:00:54 50.70 50.60 -0.40% VRNS 2025-06-27 13:00:44 50.70 50.60 -0.50% VRNS 2025-06-27 14:00:53 50.50 50.35 -0.80% VRNS 2025-06-27 15:00:56 50.10 50.00 -1.60% VRNS 2025-06-27 16:00:52 50.30 50.25 -1.20% VRNS 2025-06-27 17:00:43 51.00 50.00 -1.18% VRNS 2025-06-27 21:00:43 0.00 0.00 -1.18% 2025-06-30 VRNS 2025-06-30 05:00:48 52.00 50.15 -1.18% VRNS 2025-06-30 08:00:53 51.00 50.00 -1.18% VRNS 2025-06-30 09:00:49 50.95 48.75 0.69% VRNS 2025-06-30 10:00:52 50.90 50.75 1.18% VRNS 2025-06-30 11:00:46 50.80 50.75 1.08% VRNS 2025-06-30 12:00:50 51.05 51.00 1.57% VRNS 2025-06-30 13:00:47 51.05 50.95 1.47% VRNS 2025-06-30 14:00:59 50.85 50.75 1.18% VRNS 2025-06-30 15:00:46 50.85 50.80 1.18% VRNS 2025-06-30 16:00:58 50.80 50.75 1.08% VRNS 2025-06-30 17:00:49 55.90 50.20 0.99% VRNS 2025-06-30 21:00:42 0.00 0.00 0.99% 2025-07-01 VRNS 2025-07-01 05:00:48 52.00 49.20 0.99% VRNS 2025-07-01 06:00:53 52.00 50.60 0.99% VRNS 2025-07-01 07:00:46 52.00 50.35 0.99% VRNS 2025-07-01 08:00:55 51.50 50.50 0.99% VRNS 2025-07-01 10:00:49 51.30 51.20 1.19% VRNS 2025-07-01 11:00:48 50.55 50.45 -0.30% VRNS 2025-07-01 12:00:50 49.70 49.60 -2.09% VRNS 2025-07-01 13:00:48 49.75 49.65 -1.99% VRNS 2025-07-01 14:01:01 50.05 50.00 -1.29% VRNS 2025-07-01 15:00:49 49.85 49.75 -1.69% VRNS 2025-07-01 16:00:52 50.10 50.00 -1.19% VRNS 2025-07-01 17:00:50 50.50 48.75 -1.28% VRNS 2025-07-01 21:00:44 0.00 0.00 -1.28% 2025-07-02 VRNS 2025-07-02 05:00:49 52.00 48.60 -1.28% VRNS 2025-07-02 08:00:54 50.50 49.00 -1.28% VRNS 2025-07-02 09:00:48 49.80 49.00 -0.39% VRNS 2025-07-02 10:00:54 49.80 49.75 -0.30% VRNS 2025-07-02 11:00:44 49.80 49.70 -0.49% VRNS 2025-07-02 12:00:51 49.60 49.50 -0.89% VRNS 2025-07-02 13:00:48 50.00 49.95 0.00% VRNS 2025-07-02 14:01:00 49.80 49.75 -0.39% VRNS 2025-07-02 15:00:45 49.65 49.60 -0.69% VRNS 2025-07-02 16:00:53 50.05 50.00 0.10% VRNS 2025-07-02 17:00:53 54.80 49.00 0.10% VRNS 2025-07-02 21:00:56 0.00 0.00 0.10% 2025-07-03 VRNS 2025-07-03 05:00:50 50.50 49.85 0.10% VRNS 2025-07-03 06:00:58 50.50 48.60 0.10% VRNS 2025-07-03 07:00:52 50.50 49.75 0.10% VRNS 2025-07-03 08:01:02 50.50 49.00 0.10% VRNS 2025-07-03 09:00:52 50.45 49.00 0.10% VRNS 2025-07-03 10:00:55 50.50 50.40 1.00% VRNS 2025-07-03 11:00:51 50.95 50.90 1.90% VRNS 2025-07-03 12:00:54 51.35 51.25 2.60% VRNS 2025-07-03 13:00:47 51.15 51.10 2.30% VRNS 2025-07-03 14:00:50 51.50 50.85 2.30% VRNS 2025-07-03 15:00:49 51.50 50.85 0.30% VRNS 2025-07-03 16:00:56 51.50 50.85 0.80% VRNS 2025-07-03 18:00:53 0.00 0.00 0.80% 2025-07-07 VRNS 2025-07-07 05:00:57 51.99 50.69 -0.80% VRNS 2025-07-07 06:01:01 51.99 50.79 -0.80% VRNS 2025-07-07 07:00:49 51.99 50.79 0.40% VRNS 2025-07-07 08:00:55 51.50 50.80 0.40% VRNS 2025-07-07 09:00:58 51.50 50.85 0.40% VRNS 2025-07-07 10:00:59 51.00 50.90 -0.20% VRNS 2025-07-07 11:00:58 51.10 51.00 0.00% VRNS 2025-07-07 12:00:53 50.90 50.85 -0.40% VRNS 2025-07-07 13:00:44 51.00 50.90 -0.30% VRNS 2025-07-07 15:00:42 51.05 51.00 -0.10% VRNS 2025-07-07 17:00:52 55.85 50.50 0.00% VRNS 2025-07-07 18:00:56 55.85 46.45 0.00% VRNS 2025-07-07 19:00:50 55.90 46.45 0.00% VRNS 2025-07-07 21:00:45 0.00 0.00 0.00% 2025-07-08 VRNS 2025-07-08 05:00:55 52.00 49.65 0.00% VRNS 2025-07-08 08:00:51 55.65 50.75 0.00% VRNS 2025-07-08 10:00:50 50.55 50.45 -1.17% VRNS 2025-07-08 11:00:46 50.30 50.20 -1.47% VRNS 2025-07-08 13:00:48 50.60 50.50 -0.98% VRNS 2025-07-08 14:00:52 50.90 50.75 -0.29% VRNS 2025-07-08 15:00:50 50.95 50.85 -0.20% VRNS 2025-07-08 16:00:56 51.20 51.15 0.29% VRNS 2025-07-08 17:00:55 55.65 50.25 0.29% VRNS 2025-07-08 21:00:51 0.00 0.00 0.29% 2025-07-09 VRNS 2025-07-09 05:00:49 52.00 49.60 0.29% VRNS 2025-07-09 08:00:54 55.65 50.00 0.29% VRNS 2025-07-09 09:00:48 51.50 50.25 0.20% VRNS 2025-07-09 10:00:54 51.85 51.75 1.37% VRNS 2025-07-09 11:00:48 51.90 51.80 1.37% VRNS 2025-07-09 12:00:54 52.65 52.60 2.94% VRNS 2025-07-09 13:00:48 53.00 52.95 3.62% VRNS 2025-07-09 14:00:54 52.90 52.85 3.42% VRNS 2025-07-09 15:00:46 53.40 53.30 4.40% VRNS 2025-07-09 16:00:57 53.55 53.50 4.70% VRNS 2025-07-09 17:00:50 58.10 53.00 4.88% VRNS 2025-07-09 18:00:52 53.95 53.15 4.88% VRNS 2025-07-09 19:00:45 58.10 53.00 4.88% VRNS 2025-07-09 21:00:48 0.00 0.00 4.88% 2025-07-10 VRNS 2025-07-10 05:00:59 55.10 52.10 4.88% VRNS 2025-07-10 08:00:57 58.55 52.10 0.68% VRNS 2025-07-10 09:00:55 53.90 52.10 0.68% VRNS 2025-07-10 10:00:55 52.90 52.75 -1.37% VRNS 2025-07-10 11:00:49 52.50 52.40 -2.05% VRNS 2025-07-10 12:00:48 52.65 52.55 -1.76% VRNS 2025-07-10 13:00:48 52.55 52.45 -2.05% VRNS 2025-07-10 14:00:54 52.55 52.50 -1.95% VRNS 2025-07-10 15:00:49 52.40 52.35 -2.25% VRNS 2025-07-10 16:00:56 51.45 51.40 -4.10% VRNS 2025-07-10 17:00:53 51.75 51.20 -3.92% VRNS 2025-07-10 21:00:49 0.00 0.00 -3.92% 2025-07-11 VRNS 2025-07-11 05:02:27 57.35 45.35 -3.92% VRNS 2025-07-11 06:03:12 56.20 45.35 -3.92% VRNS 2025-07-11 07:02:19 56.20 51.20 -3.92% VRNS 2025-07-11 08:03:17 56.20 51.20 0.09% VRNS 2025-07-11 09:02:27 51.75 51.25 0.09% VRNS 2025-07-11 10:03:28 50.95 50.85 -0.84% VRNS 2025-07-11 11:02:20 50.65 50.55 -1.49% VRNS 2025-07-11 12:03:15 50.10 50.05 -2.43% VRNS 2025-07-11 13:02:24 50.15 50.10 -2.33% VRNS 2025-07-11 14:03:12 49.80 49.70 -3.08% VRNS 2025-07-11 15:02:18 49.30 49.25 -3.92% VRNS 2025-07-11 16:03:12 49.75 49.00 -3.36% VRNS 2025-07-11 17:02:21 49.75 49.00 -3.50% VRNS 2025-07-11 20:03:19 0.00 0.00 -3.50% 2025-07-14 VRNS 2025-07-14 05:02:18 55.00 19.82 -3.50% VRNS 2025-07-14 07:02:20 49.71 48.41 -0.78% VRNS 2025-07-14 08:03:20 49.75 49.10 -0.78% VRNS 2025-07-14 09:02:23 49.75 49.10 -0.68% VRNS 2025-07-14 10:03:27 50.40 50.30 1.46% VRNS 2025-07-14 11:02:24 50.30 50.20 1.46%