$VRNS: Varonis Systems, Inc. - Common Stock
2024-02-28 VRNS 2024-02-28 12:01:25 50.45 50.40 -0.89% VRNS 2024-02-28 13:01:26 50.25 50.20 -1.29% VRNS 2024-02-28 14:01:49 50.25 50.20 -1.39% VRNS 2024-02-28 15:01:25 50.20 50.15 -1.49% VRNS 2024-02-28 16:01:40 50.15 50.10 -1.49% VRNS 2024-02-28 17:01:22 51.00 49.40 -1.09% VRNS 2024-02-28 18:01:38 51.00 49.40 -1.08% VRNS 2024-02-28 19:01:39 51.00 46.15 -1.08% VRNS 2024-02-28 21:09:10 0.00 0.00 -1.08% 2024-02-29 VRNS 2024-02-29 06:01:40 58.20 20.15 -1.08% VRNS 2024-02-29 08:01:49 55.35 41.60 -1.08% VRNS 2024-02-29 09:01:26 51.00 41.60 -1.08% VRNS 2024-02-29 10:01:52 65.30 32.75 -1.08% VRNS 2024-02-29 11:01:31 50.95 50.85 1.08% VRNS 2024-02-29 12:01:50 50.55 50.50 0.29% VRNS 2024-02-29 13:01:26 50.35 50.30 0.00% VRNS 2024-02-29 14:01:52 50.85 50.80 0.98% VRNS 2024-02-29 15:01:32 50.40 50.35 0.10% VRNS 2024-02-29 16:01:43 50.80 50.75 0.79% VRNS 2024-02-29 17:01:29 59.90 43.10 0.69% VRNS 2024-02-29 18:01:44 51.80 49.80 0.70% VRNS 2024-02-29 19:01:30 58.20 45.90 0.70% VRNS 2024-02-29 21:10:36 0.00 0.00 0.70% 2024-03-01 VRNS 2024-03-01 06:01:42 58.20 20.30 0.70% VRNS 2024-03-01 07:01:31 58.20 50.20 0.70% VRNS 2024-03-01 09:01:47 58.20 50.25 0.70% VRNS 2024-03-01 10:01:46 50.80 50.25 1.99% VRNS 2024-03-01 11:01:32 50.85 50.80 0.00% VRNS 2024-03-01 12:01:45 50.90 50.90 0.10% VRNS 2024-03-01 13:01:27 50.80 50.75 0.00% VRNS 2024-03-01 14:01:50 50.90 50.85 0.20% VRNS 2024-03-01 15:01:41 51.10 51.05 0.60% VRNS 2024-03-01 16:01:41 51.15 51.15 0.70% VRNS 2024-03-01 17:01:25 51.80 46.90 0.60% VRNS 2024-03-01 18:01:44 51.80 50.50 -0.89% VRNS 2024-03-01 19:01:18 51.80 50.30 -0.89% 2024-03-04 VRNS 2024-03-04 00:10:47 0.00 0.00 -0.89% VRNS 2024-03-04 05:01:26 0.00 40.00 -0.89% VRNS 2024-03-04 06:01:58 56.20 50.75 -0.89% VRNS 2024-03-04 07:01:36 58.20 50.75 -0.89% VRNS 2024-03-04 08:01:44 58.20 51.10 -0.89% VRNS 2024-03-04 09:01:32 52.30 51.20 1.77% VRNS 2024-03-04 10:01:42 58.20 51.75 0.98% VRNS 2024-03-04 11:01:33 51.30 51.10 0.10% VRNS 2024-03-04 12:01:47 51.00 50.85 -0.49% VRNS 2024-03-04 13:01:28 50.90 50.85 -0.49% VRNS 2024-03-04 14:02:01 50.85 50.80 -0.59% VRNS 2024-03-04 15:01:30 50.80 50.75 -0.59% VRNS 2024-03-04 16:01:49 50.70 50.70 -0.79% VRNS 2024-03-04 17:01:26 51.80 50.50 -1.18% VRNS 2024-03-04 18:01:42 51.50 50.50 -1.17% VRNS 2024-03-04 19:01:06 50.50 50.00 -1.17% VRNS 2024-03-04 21:09:17 0.00 0.00 -1.17% 2024-03-05 VRNS 2024-03-05 06:01:46 50.10 45.75 -1.17% VRNS 2024-03-05 07:01:19 56.20 20.20 -0.98% VRNS 2024-03-05 08:01:35 54.45 46.90 -0.98% VRNS 2024-03-05 09:01:25 50.50 50.00 -0.98% VRNS 2024-03-05 10:01:56 50.10 46.90 -0.98% VRNS 2024-03-05 11:01:28 49.20 49.10 -2.64% VRNS 2024-03-05 12:01:55 48.40 48.35 -4.11% VRNS 2024-03-05 13:01:37 48.55 48.50 -3.91% VRNS 2024-03-05 14:01:49 48.25 48.20 -4.50% VRNS 2024-03-05 15:01:18 48.45 48.40 -4.01% VRNS 2024-03-05 16:01:30 48.40 48.40 -4.11% VRNS 2024-03-05 17:01:18 51.00 48.00 -3.42% VRNS 2024-03-05 18:01:37 50.60 48.00 0.20% VRNS 2024-03-05 19:01:17 50.60 48.60 0.20% VRNS 2024-03-05 21:07:15 0.00 0.00 0.20% 2024-03-06 VRNS 2024-03-06 06:01:59 50.85 48.65 0.20% VRNS 2024-03-06 07:01:32 50.85 48.80 0.20% VRNS 2024-03-06 09:01:18 50.85 49.35 0.20% VRNS 2024-03-06 10:01:35 50.10 49.35 0.20% VRNS 2024-03-06 11:01:23 49.00 48.90 0.40% VRNS 2024-03-06 12:01:45 49.65 49.60 1.78% VRNS 2024-03-06 13:01:19 50.05 50.00 2.57% VRNS 2024-03-06 14:02:18 50.35 50.30 3.07% VRNS 2024-03-06 15:01:23 49.90 49.85 2.28% VRNS 2024-03-06 16:01:45 50.05 50.00 2.48% VRNS 2024-03-06 17:01:37 49.75 48.75 1.98% VRNS 2024-03-06 18:01:42 49.75 48.75 2.05% VRNS 2024-03-06 19:01:18 49.75 48.00 2.05% 2024-03-07 VRNS 2024-03-07 06:01:59 58.20 44.10 2.05% VRNS 2024-03-07 09:01:32 52.30 48.20 -3.18% VRNS 2024-03-07 10:01:45 56.75 44.10 -3.18% VRNS 2024-03-07 11:01:36 49.65 49.60 -0.21% VRNS 2024-03-07 12:02:06 49.75 49.75 -0.10% VRNS 2024-03-07 13:01:19 50.00 49.95 0.51% VRNS 2024-03-07 14:01:49 50.15 50.15 0.82% VRNS 2024-03-07 15:01:31 50.30 50.30 1.13% VRNS 2024-03-07 16:01:49 50.35 50.30 1.23% VRNS 2024-03-07 17:01:29 51.25 47.65 1.03% VRNS 2024-03-07 18:01:51 51.25 48.60 -0.30% VRNS 2024-03-07 19:01:06 51.30 48.60 -0.30% VRNS 2024-03-07 21:08:17 0.00 0.00 -0.30% 2024-03-08 VRNS 2024-03-08 06:01:53 58.20 20.10 -0.30% VRNS 2024-03-08 08:01:25 53.00 47.65 -0.30% VRNS 2024-03-08 09:01:18 53.00 49.60 -0.30% VRNS 2024-03-08 10:01:45 51.50 50.25 -0.30% VRNS 2024-03-08 11:01:28 50.80 50.70 0.80% VRNS 2024-03-08 12:01:48 50.40 50.35 0.30% VRNS 2024-03-08 13:01:26 49.80 49.75 -1.00% VRNS 2024-03-08 14:01:51 49.65 49.60 -1.21% VRNS 2024-03-08 15:01:20 49.70 49.65 -1.21% VRNS 2024-03-08 16:01:57 50.20 50.15 -0.20% VRNS 2024-03-08 17:01:30 51.15 47.65 -0.90% VRNS 2024-03-08 20:01:32 51.15 49.50 -0.90% VRNS 2024-03-08 21:07:17 0.00 0.00 -0.90% VRNS 2024-03-08 22:06:59 51.15 49.50 -0.90% 2024-03-11 VRNS 2024-03-11 00:13:51 0.00 0.00 -0.90% VRNS 2024-03-11 05:01:23 58.20 19.95 -0.90% VRNS 2024-03-11 07:01:38 55.85 45.90 -0.90% VRNS 2024-03-11 08:01:32 51.45 45.90 -0.90% VRNS 2024-03-11 09:01:26 51.40 45.90 -0.90% VRNS 2024-03-11 10:02:11 49.15 49.05 -1.49% VRNS 2024-03-11 11:01:30 49.70 49.65 -0.20% VRNS 2024-03-11 12:01:42 49.50 49.45 -0.70% VRNS 2024-03-11 13:01:54 49.80 49.75 0.00% VRNS 2024-03-11 14:01:48 49.65 49.60 -0.30% VRNS 2024-03-11 15:01:32 49.80 49.75 -0.10% VRNS 2024-03-11 16:01:47 50.65 48.65 -0.30% VRNS 2024-03-11 18:01:39 53.00 47.70 -0.30% VRNS 2024-03-11 20:01:38 0.00 0.00 -0.30% 2024-03-12 VRNS 2024-03-12 05:01:23 58.20 19.85 -0.30% VRNS 2024-03-12 06:01:43 57.55 19.85 -0.30% VRNS 2024-03-12 07:01:30 55.85 44.45 -0.30% VRNS 2024-03-12 08:01:53 51.45 44.45 -0.30% VRNS 2024-03-12 10:01:49 49.95 49.85 0.60% VRNS 2024-03-12 11:01:36 49.85 49.85 0.40% VRNS 2024-03-12 12:01:46 49.60 49.50 -0.30% VRNS 2024-03-12 13:01:38 49.40 49.35 -0.60% VRNS 2024-03-12 14:01:45 49.50 49.45 -0.30% VRNS 2024-03-12 15:01:28 49.40 49.35 -0.60% VRNS 2024-03-12 16:01:45 50.55 49.55 -0.20% VRNS 2024-03-12 17:01:25 50.55 48.00 -0.20% VRNS 2024-03-12 18:01:32 53.00 48.00 -0.20% VRNS 2024-03-12 20:01:46 0.00 0.00 -0.20% 2024-03-13 VRNS 2024-03-13 05:01:28 58.20 30.20 -0.20% VRNS 2024-03-13 07:01:27 55.85 48.00 -0.20% VRNS 2024-03-13 08:02:00 51.15 48.00 -0.20% VRNS 2024-03-13 10:01:54 48.95 48.85 -1.31% VRNS 2024-03-13 11:01:26 49.30 49.25 -0.50% VRNS 2024-03-13 12:01:37 49.55 49.45 -0.10% VRNS 2024-03-13 13:01:31 50.05 49.95 1.01% VRNS 2024-03-13 14:01:43 50.30 50.20 1.41% VRNS 2024-03-13 15:01:31 50.65 50.60 2.22% VRNS 2024-03-13 16:01:40 51.15 50.05 0.91% VRNS 2024-03-13 19:01:28 51.15 50.05 1.11% VRNS 2024-03-13 20:01:43 0.00 0.00 1.11% 2024-03-14 VRNS 2024-03-14 05:01:32 58.20 30.20 1.11% VRNS 2024-03-14 07:01:31 55.55 45.90 1.11% VRNS 2024-03-14 08:01:42 51.15 45.90 1.11% VRNS 2024-03-14 09:01:29 50.50 45.90 1.11% VRNS 2024-03-14 10:01:49 49.05 48.95 -2.02% VRNS 2024-03-14 11:01:42 49.10 49.05 -1.82% VRNS 2024-03-14 12:01:52 49.30 49.25 -1.51% VRNS 2024-03-14 13:01:39 49.30 49.20 -1.51% VRNS 2024-03-14 14:01:47 49.05 49.05 -1.92% VRNS 2024-03-14 15:01:25 48.50 48.45 -3.13% VRNS 2024-03-14 16:01:48 49.00 48.05 -1.92% VRNS 2024-03-14 17:01:28 49.00 48.05 -3.80% VRNS 2024-03-14 18:01:33 49.00 48.00 -3.80% VRNS 2024-03-14 20:01:45 0.00 0.00 -3.80% 2024-03-15 VRNS 2024-03-15 05:01:31 58.20 20.15 -3.80% VRNS 2024-03-15 07:01:25 55.55 43.10 -3.80% VRNS 2024-03-15 08:01:43 51.15 43.10 -3.80% VRNS 2024-03-15 10:01:45 48.95 48.80 -0.30% VRNS 2024-03-15 11:01:24 49.00 48.95 -0.10% VRNS 2024-03-15 12:01:50 48.85 48.85 -0.40% VRNS 2024-03-15 13:01:38 48.95 48.90 -0.20% VRNS 2024-03-15 14:01:40 48.85 48.80 -0.40% VRNS 2024-03-15 15:01:25 48.70 48.65 -0.70% VRNS 2024-03-15 16:01:53 51.50 47.40 -0.30% VRNS 2024-03-15 17:01:24 49.90 47.95 -0.31% VRNS 2024-03-15 18:01:44 51.50 48.50 -0.31% VRNS 2024-03-15 20:01:39 0.00 0.00 -0.31% 2024-03-18 VRNS 2024-03-18 04:01:32 0.00 45.00 -0.31% VRNS 2024-03-18 05:01:30 78.25 45.00 -0.31% VRNS 2024-03-18 08:01:53 51.15 48.85 -0.31% VRNS 2024-03-18 09:01:26 49.90 48.85 0.00% VRNS 2024-03-18 10:02:25 48.85 48.75 -0.20% VRNS 2024-03-18 11:01:18 49.30 49.30 0.82% VRNS 2024-03-18 12:01:49 48.95 48.90 0.00% VRNS 2024-03-18 13:01:24 48.85 48.80 -0.10% VRNS 2024-03-18 14:01:54 49.15 49.10 0.51% VRNS 2024-03-18 15:01:24 49.40 49.40 1.02% VRNS 2024-03-18 16:01:49 49.85 48.55 0.51% VRNS 2024-03-18 17:01:21 49.85 48.55 -0.41% VRNS 2024-03-18 20:01:41 0.00 0.00 -0.41% 2024-03-19 VRNS 2024-03-19 04:01:53 53.60 0.00 -0.41% VRNS 2024-03-19 05:01:17 53.60 19.65 -0.41% VRNS 2024-03-19 06:02:02 52.80 19.65 -0.41% VRNS 2024-03-19 07:01:37 51.15 41.60 -0.41% VRNS 2024-03-19 08:02:10 49.95 41.80 -0.41% VRNS 2024-03-19 09:01:31 49.50 42.00 -0.41% VRNS 2024-03-19 10:01:40 48.30 48.25 -1.74% VRNS 2024-03-19 11:01:29 48.05 48.00 -2.35% VRNS 2024-03-19 12:01:59 48.25 48.20 -1.94% VRNS 2024-03-19 13:01:38 48.55 48.50 -1.23% VRNS 2024-03-19 14:02:05 48.25 48.20 -1.84% VRNS 2024-03-19 15:01:38 48.50 48.45 -1.33% VRNS 2024-03-19 16:02:02 50.00 47.70 -0.61% VRNS 2024-03-19 18:01:41 49.25 48.40 -0.61% VRNS 2024-03-19 20:01:52 0.00 0.00 -0.61% 2024-03-20 VRNS 2024-03-20 05:01:48 58.20 30.20 -0.61% VRNS 2024-03-20 07:01:04 53.00 47.55 0.51% VRNS 2024-03-20 08:01:46 49.30 48.60 0.51% VRNS 2024-03-20 09:01:28 49.25 48.75 0.51% VRNS 2024-03-20 10:01:58 49.10 49.05 0.51% VRNS 2024-03-20 11:01:13 49.15 49.10 0.61% VRNS 2024-03-20 12:01:52 48.95 48.90 0.10% VRNS 2024-03-20 13:01:27 48.95 48.90 0.20% VRNS 2024-03-20 14:01:52 49.50 49.35 1.02% VRNS 2024-03-20 15:01:27 49.65 49.60 1.63% VRNS 2024-03-20 16:01:58 51.00 48.50 0.71% VRNS 2024-03-20 17:01:14 51.00 48.20 0.72% VRNS 2024-03-20 18:01:37 51.00 46.75 0.72% VRNS 2024-03-20 20:01:48 0.00 0.00 0.72% 2024-03-21 VRNS 2024-03-21 05:01:40 58.20 19.70 0.72% VRNS 2024-03-21 07:01:31 55.55 41.60 0.72% VRNS 2024-03-21 08:01:49 51.15 42.80 0.72% VRNS 2024-03-21 09:01:17 50.00 47.85 1.54% VRNS 2024-03-21 10:01:49 49.65 49.60 0.92% VRNS 2024-03-21 11:01:30 49.60 49.55 0.72% VRNS 2024-03-21 12:02:01 49.35 49.30 0.31% VRNS 2024-03-21 13:01:24 49.15 49.10 -0.20% VRNS 2024-03-21 14:01:36 49.05 49.05 -0.31% VRNS 2024-03-21 15:01:24 49.25 49.25 0.10% VRNS 2024-03-21 16:01:38 50.00 49.00 -0.31% VRNS 2024-03-21 17:01:21 50.00 49.00 -0.30% VRNS 2024-03-21 18:01:18 49.50 49.00 -0.30% VRNS 2024-03-21 19:01:21 49.50 48.70 -0.30% VRNS 2024-03-21 20:01:51 0.00 0.00 -0.30% 2024-03-22 VRNS 2024-03-22 05:01:18 56.45 30.20 -0.30% VRNS 2024-03-22 07:01:20 55.55 42.00 -0.30% VRNS 2024-03-22 08:01:48 51.15 42.00 -0.30% VRNS 2024-03-22 10:02:04 48.80 48.70 -0.71% VRNS 2024-03-22 11:01:33 48.20 48.15 -1.73% VRNS 2024-03-22 12:01:48 48.25 48.20 -1.73% VRNS 2024-03-22 13:01:32 48.25 48.25 -1.63% VRNS 2024-03-22 14:01:29 48.25 48.20 -1.63% VRNS 2024-03-22 15:01:31 48.25 48.25 -1.63% VRNS 2024-03-22 16:01:49 48.75 47.80 -2.24% VRNS 2024-03-22 18:01:24 48.35 47.80 -2.24% VRNS 2024-03-22 20:01:46 0.00 0.00 -2.24% 2024-03-25 VRNS 2024-03-25 05:01:38 58.20 30.20 -2.24% VRNS 2024-03-25 06:01:55 56.45 27.45 -2.24% VRNS 2024-03-25 07:01:42 55.55 41.60 -2.24% VRNS 2024-03-25 08:01:44 48.85 47.40 -2.24% VRNS 2024-03-25 09:01:20 55.00 47.45 -2.24% VRNS 2024-03-25 10:02:05 47.85 47.75 -0.41% VRNS 2024-03-25 11:01:30 47.85 47.80 -0.31% VRNS 2024-03-25 12:01:52 47.85 47.75 -0.31% VRNS 2024-03-25 13:01:40 47.90 47.85 -0.10% VRNS 2024-03-25 14:01:50 47.95 47.90 -0.10% VRNS 2024-03-25 15:01:40 47.85 47.85 -0.20% VRNS 2024-03-25 16:01:39 48.55 47.50 -0.71% VRNS 2024-03-25 17:01:22 48.55 47.50 -0.73% VRNS 2024-03-25 18:01:16 48.00 47.50 -0.73% VRNS 2024-03-25 19:01:25 48.05 47.50 -0.73% VRNS 2024-03-25 20:01:48 0.00 0.00 -0.73% 2024-03-26 VRNS 2024-03-26 05:01:17 56.45 19.05 -0.73% VRNS 2024-03-26 07:01:19 55.55 41.60 -0.73% VRNS 2024-03-26 10:01:49 47.55 47.50 -0.10% VRNS 2024-03-26 11:01:26 47.00 46.95 -1.36% VRNS 2024-03-26 13:01:34 46.90 46.85 -1.46% VRNS 2024-03-26 14:01:53 47.10 47.05 -1.04% VRNS 2024-03-26 15:01:12 47.15 47.10 -1.04% VRNS 2024-03-26 16:01:43 50.80 46.00 -1.88% VRNS 2024-03-26 17:01:16 47.65 45.90 -1.89% VRNS 2024-03-26 18:01:16 47.15 46.35 -1.89% VRNS 2024-03-26 20:01:41 0.00 0.00 -1.89% 2024-03-27 VRNS 2024-03-27 05:01:17 56.70 42.50 -1.89% VRNS 2024-03-27 06:01:45 56.45 42.70 -1.89% VRNS 2024-03-27 07:01:29 55.55 42.70 -1.89% VRNS 2024-03-27 08:01:46 55.55 46.75 -1.89% VRNS 2024-03-27 09:01:32 55.55 46.70 -1.89% VRNS 2024-03-27 10:01:45 46.75 46.70 0.11% VRNS 2024-03-27 11:01:25 46.65 46.65 -0.11% VRNS 2024-03-27 12:02:00 46.80 46.80 0.21% VRNS 2024-03-27 13:01:29 47.20 47.10 0.95% VRNS 2024-03-27 14:01:48 47.20 47.15 0.95% VRNS 2024-03-27 15:01:04 47.10 47.05 0.74% VRNS 2024-03-27 16:01:14 57.50 46.00 1.26% VRNS 2024-03-27 17:01:02 48.25 46.00 1.28% VRNS 2024-03-27 19:01:33 47.65 47.00 1.28% VRNS 2024-03-27 20:01:43 0.00 0.00 1.28% 2024-03-28 VRNS 2024-03-28 05:01:26 56.45 30.20 1.28% VRNS 2024-03-28 07:01:23 54.25 41.60 1.28% VRNS 2024-03-28 08:01:52 54.25 46.25 1.28% VRNS 2024-03-28 10:01:30 47.80 47.75 0.96% VRNS 2024-03-28 11:01:30 48.05 48.00 1.61% VRNS 2024-03-28 12:01:58 48.40 48.35 2.36% VRNS 2024-03-28 13:01:20 48.05 48.00 1.50% VRNS 2024-03-28 14:01:37 47.85 47.80 1.18% VRNS 2024-03-28 15:01:18 47.85 47.85 1.18% VRNS 2024-03-28 16:01:38 48.35 46.65 -0.32% VRNS 2024-03-28 18:01:35 47.55 46.75 -0.32% VRNS 2024-03-28 19:01:26 47.60 46.80 -0.32% VRNS 2024-03-28 20:01:22 0.00 0.00 -0.32%