Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Varonis Systems (VRNS.US) Share Price

Price $22.53 on 03-04-2026 at 22:47:30
Change $0.79 3.51%
Buy $23.34
Sell $20.78
Last Trade: -
Day's Volume: 77,006
Last Close: $22.53
Open: $21.33
ISIN: US9222801022
Day's Range $21.19 - $22.585
52wk Range: $20.06 - $63.775
Market Capitalisation: $2.65b
VWAP: $22.24745
Shares in Issue: 117.45m

Varonis Systems (VRNS.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Varonis Systems trades

Varonis Systems (VRNS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 21.33 22.585 21.19 22.53 77,006
2nd Apr 2026 (Thu) 21.33 22.585 21.19 22.53 77,006
1st Apr 2026 (Wed) 21.655 21.82 20.95 21.74 48,299
31st Mar 2026 (Tue) 21.42 21.79 21.15 21.47 56,609
30th Mar 2026 (Mon) 21.42 21.69 21.01 21.17 91,434
27th Mar 2026 (Fri) 21.41 21.49 20.48 21.21 159,085
26th Mar 2026 (Thu) 21.42 22.44 21.42 21.83 59,111
25th Mar 2026 (Wed) 22.69 22.74 21.39 21.39 69,479
24th Mar 2026 (Tue) 23.25 23.25 21.66 22.01 87,649
23rd Mar 2026 (Mon) 23.44 24.35 23.36 23.72 32,332
20th Mar 2026 (Fri) 23.49 24.05 23.00 23.72 42,366
19th Mar 2026 (Thu) 24.68 25.07 23.52 24.02 62,532
18th Mar 2026 (Wed) 23.95 24.805 23.87 24.48 91,487
17th Mar 2026 (Tue) 24.56 25.42 23.98 24.29 77,961
16th Mar 2026 (Mon) 24.26 24.59 23.73 24.12 107,174
13th Mar 2026 (Fri) 24.28 24.72 23.87 24.685 63,324
12th Mar 2026 (Thu) 23.95 24.76 23.85 24.18 65,254
11th Mar 2026 (Wed) 24.18 24.64 23.78 24.085 97,281
10th Mar 2026 (Tue) 23.86 23.98 23.03 23.95 55,689
9th Mar 2026 (Mon) 23.80 24.60 23.65 24.34 56,992
6th Mar 2026 (Fri) 23.60 24.58 23.36 24.39 111,286
5th Mar 2026 (Thu) 23.49 24.38 23.25 23.83 73,331
See more Varonis Systems price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered