ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Varonis Systems Inc	NASDAQ:VRNS	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.70	1.56%	45.70	45.21	46.01

High Price	Low Price	Open Price	Shares Traded	Last Trade
45.93	44.54	44.77	1,489,563	01:00:00

Varonis Systems (VRNS) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
08 May 2024	45.64	0.64	1.42%	44.54	45.93	1,489,563
07 May 2024	45.00	0.41	0.92%	43.23	46.65	2,650,939
06 May 2024	44.59	0.82	1.87%	43.62	44.7092	2,098,025
03 May 2024	43.77	-0.42	-0.95%	43.62	44.94	968,377
02 May 2024	44.19	0.75	1.73%	43.12	44.22	723,487
01 May 2024	43.44	-0.31	-0.71%	43.26	44.76	871,897
30 Apr 2024	43.75	-1.14	-2.54%	43.45	44.845	994,823
29 Apr 2024	44.89	-0.44	-0.97%	44.46	45.58	833,568
26 Apr 2024	45.33	0.49	1.09%	45.20	45.80	609,015
25 Apr 2024	44.84	-0.03	-0.07%	43.86	45.02	592,613
24 Apr 2024	44.87	0.08	0.18%	44.58	45.62	649,976
23 Apr 2024	44.79	0.76	1.73%	43.93	45.20	633,598
22 Apr 2024	44.03	0.69	1.59%	43.21	44.38	742,673
19 Apr 2024	43.34	0.16	0.37%	42.69	43.41	778,840
18 Apr 2024	43.18	-0.33	-0.76%	43.00	43.85	755,752
17 Apr 2024	43.51	-0.45	-1.02%	43.23	44.33	703,860
16 Apr 2024	43.96	1.03	2.40%	42.57	45.27	1,729,714
15 Apr 2024	42.93	-1.59	-3.57%	42.79	44.87	1,156,007
12 Apr 2024	44.52	-1.19	-2.60%	44.14	45.385	617,405
11 Apr 2024	45.71	0.14	0.31%	45.22	46.095	930,363
10 Apr 2024	45.57	-1.06	-2.27%	45.38	46.36	871,715
09 Apr 2024	46.63	-0.87	-1.83%	46.44	47.70	919,196

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	43.96	46.65	43.12	44.45	1,462,545	1.74	3.96%
1 Month	45.65	46.65	42.57	44.34	995,632	0.05	0.11%
3 Months	49.14	52.88	42.57	47.29	1,028,724	-3.44	-7.00%
6 Months	35.26	52.88	34.6601	45.35	1,217,978	10.44	29.61%
1 Year	23.29	52.88	22.87	38.59	1,035,680	22.41	96.22%
3 Years	47.19	73.46	15.61	37.14	1,076,686	-1.49	-3.16%
5 Years	70.81	226.00	15.61	48.50	804,164	-25.11	-35.46%