Varonis Systems, Inc. - Price History
Monthly price history for VRNS (Varonis Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $43.44 | $43.44 |
| April 2024 | $43.75 | $43.75 |
| March 2024 | $47.17 | $47.17 |
| February 2024 | $50.80 | $50.80 |
| January 2024 | $44.88 | $44.88 |
| December 2023 | $45.28 | $45.28 |
| November 2023 | $41.89 | $41.89 |
| October 2023 | $33.64 | $33.64 |
| September 2023 | $30.54 | $30.54 |
| August 2023 | $31.93 | $31.93 |
| July 2023 | $28.70 | $28.70 |
| June 2023 | $26.65 | $26.65 |
| May 2023 | $26.28 | $26.28 |
| April 2023 | $23.16 | $23.16 |
| March 2023 | $26.01 | $26.01 |
| February 2023 | $27.08 | $27.08 |
| January 2023 | $25.84 | $25.84 |
| December 2022 | $23.94 | $23.94 |
| November 2022 | $21.24 | $21.24 |
| October 2022 | $26.77 | $26.77 |
| September 2022 | $26.52 | $26.52 |
| August 2022 | $27.35 | $27.35 |
| July 2022 | $25.43 | $25.43 |
| June 2022 | $29.32 | $29.32 |
| May 2022 | $33.07 | $33.07 |
| April 2022 | $43.20 | $43.20 |
| March 2022 | $47.54 | $47.54 |
| February 2022 | $43.60 | $43.60 |
| January 2022 | $37.26 | $37.26 |
| December 2021 | $48.78 | $48.78 |
| November 2021 | $51.81 | $51.81 |
| October 2021 | $64.74 | $64.74 |
| September 2021 | $60.85 | $60.85 |
| August 2021 | $69.01 | $69.01 |
| July 2021 | $61.20 | $61.20 |
| June 2021 | $57.62 | $57.62 |
| May 2021 | $48.30 | $48.30 |
| April 2021 | $52.95 | $52.95 |
| March 2021 | $51.34 | $51.34 |
| February 2021 | $61.18 | $183.54 |
| January 2021 | $58.92 | $176.77 |
| December 2020 | $54.54 | $163.61 |
| November 2020 | $40.21 | $120.64 |
| October 2020 | $38.52 | $115.57 |
| September 2020 | $38.47 | $115.42 |
| August 2020 | $41.18 | $123.53 |
| July 2020 | $36.12 | $108.35 |
| June 2020 | $29.49 | $88.48 |
| May 2020 | $28.13 | $84.39 |
| April 2020 | $22.35 | $67.05 |
| March 2020 | $21.22 | $63.67 |
| February 2020 | $26.74 | $80.22 |
| January 2020 | $27.89 | $83.66 |
| December 2019 | $25.90 | $77.71 |
| November 2019 | $26.04 | $78.11 |
| October 2019 | $23.85 | $71.55 |
| September 2019 | $19.93 | $59.78 |
| August 2019 | $22.77 | $68.32 |
| July 2019 | $23.97 | $71.91 |
| June 2019 | $20.65 | $61.94 |
| May 2019 | $20.85 | $62.54 |
| April 2019 | $23.72 | $71.15 |
| March 2019 | $19.88 | $59.63 |
| February 2019 | $18.99 | $56.96 |
| January 2019 | $19.69 | $59.08 |
| December 2018 | $17.63 | $52.90 |
| November 2018 | $19.30 | $57.91 |
| October 2018 | $20.36 | $61.07 |
| September 2018 | $24.42 | $73.25 |
| August 2018 | $24.63 | $73.90 |
| July 2018 | $19.92 | $59.78 |
| June 2018 | $24.83 | $74.50 |
| May 2018 | $25.88 | $77.65 |
| April 2018 | $21.78 | $65.35 |
| March 2018 | $20.17 | $60.50 |
| February 2018 | $18.72 | $56.15 |
| January 2018 | $18.10 | $54.30 |
| December 2017 | $16.18 | $48.55 |
| November 2017 | $16.77 | $50.30 |
| October 2017 | $14.53 | $43.60 |
| September 2017 | $13.97 | $41.90 |
| August 2017 | $12.93 | $38.80 |
| July 2017 | $12.42 | $37.25 |
| June 2017 | $12.40 | $37.20 |
| May 2017 | $12.12 | $36.35 |
| April 2017 | $10.47 | $31.40 |
| March 2017 | $10.60 | $31.80 |
| February 2017 | $9.13 | $27.40 |
| January 2017 | $9.97 | $29.90 |
| December 2016 | $8.93 | $26.80 |
| November 2016 | $9.73 | $29.20 |
| October 2016 | $9.52 | $28.55 |
| September 2016 | $10.03 | $30.10 |
| August 2016 | $9.85 | $29.55 |
| July 2016 | $8.56 | $25.69 |
| June 2016 | $8.01 | $24.02 |
| May 2016 | $8.11 | $24.32 |
| April 2016 | $6.38 | $19.15 |
| March 2016 | $6.08 | $18.25 |
| February 2016 | $6.14 | $18.41 |
| January 2016 | $6.27 | $18.82 |
| December 2015 | $6.27 | $18.80 |
| November 2015 | $5.95 | $17.85 |
| October 2015 | $5.32 | $15.97 |
| September 2015 | $5.19 | $15.58 |
| August 2015 | $6.60 | $19.80 |
| July 2015 | $6.93 | $20.79 |
| June 2015 | $7.36 | $22.09 |
| May 2015 | $6.73 | $20.18 |
| April 2015 | $9.58 | $28.75 |
| March 2015 | $8.55 | $25.66 |
| February 2015 | $10.30 | $30.89 |
| January 2015 | $10.99 | $32.97 |
| December 2014 | $10.94 | $32.83 |
| November 2014 | $7.93 | $23.80 |
| October 2014 | $6.49 | $19.48 |
| September 2014 | $7.03 | $21.10 |
| August 2014 | $7.93 | $23.80 |
| July 2014 | $7.03 | $21.08 |
| June 2014 | $9.67 | $29.01 |
| May 2014 | $8.16 | $24.49 |
| April 2014 | $8.42 | $25.27 |
| March 2014 | $11.92 | $35.76 |
| February 2014 | $14.67 | $44 |
VRNS
Price: $43.77
52 week price:
Earnings Per Share: -0.92 USD
P/E Ratio: -47.65
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 1.1 million
Ebitda: 9.9 millionMarket Capitalization: 5.2 billion