Varonis Systems Inc (VRNS)
44.52
-0.68
(-1.49%)
USD |
NASDAQ |
May 10, 16:00
44.52
0.00 (0.00%)
After-Hours: 20:00
Varonis Systems Price: 44.52 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 45.65 | 45.69 | 44.75 | 45.19 | 939134.0 |
| May 08, 2024 | 44.77 | 45.93 | 44.54 | 45.64 | 1.490M |
| May 07, 2024 | 44.16 | 46.65 | 43.23 | 45.00 | 2.651M |
| May 06, 2024 | 43.68 | 44.71 | 43.64 | 44.59 | 2.098M |
| May 03, 2024 | 44.91 | 44.94 | 43.62 | 43.77 | 968377.0 |
| May 02, 2024 | 43.84 | 44.22 | 43.12 | 44.19 | 723487.0 |
| May 01, 2024 | 43.96 | 44.76 | 43.26 | 43.44 | 871897.0 |
| Apr 30, 2024 | 44.51 | 44.84 | 43.45 | 43.75 | 994823.0 |
| Apr 29, 2024 | 45.30 | 45.58 | 44.46 | 44.89 | 833568.0 |
| Apr 26, 2024 | 45.43 | 45.80 | 45.20 | 45.33 | 609115.0 |
| Apr 25, 2024 | 44.03 | 45.02 | 43.86 | 44.84 | 592613.0 |
| Apr 24, 2024 | 45.17 | 45.62 | 44.58 | 44.87 | 649976.0 |
| Apr 23, 2024 | 44.15 | 45.20 | 44.15 | 44.79 | 633598.0 |
| Apr 22, 2024 | 43.79 | 44.38 | 43.21 | 44.03 | 742673.0 |
| Apr 19, 2024 | 43.04 | 43.41 | 42.69 | 43.34 | 778844.0 |
| Apr 18, 2024 | 43.74 | 43.85 | 43.00 | 43.18 | 755752.0 |
| Apr 17, 2024 | 44.16 | 44.33 | 43.23 | 43.51 | 703862.0 |
| Apr 16, 2024 | 42.77 | 45.27 | 42.57 | 43.96 | 1.730M |
| Apr 15, 2024 | 44.72 | 44.87 | 42.79 | 42.93 | 1.156M |
| Apr 12, 2024 | 45.19 | 45.38 | 44.14 | 44.52 | 617405.0 |
| Apr 11, 2024 | 45.98 | 46.10 | 45.22 | 45.71 | 930363.0 |
| Apr 10, 2024 | 45.65 | 46.36 | 45.38 | 45.57 | 871716.0 |
| Apr 09, 2024 | 47.69 | 47.70 | 46.44 | 46.63 | 919196.0 |
| Apr 08, 2024 | 48.12 | 48.14 | 47.31 | 47.50 | 831097.0 |
| Apr 05, 2024 | 46.36 | 48.24 | 46.36 | 47.81 | 1.049M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.01
Minimum
Nov 04 2022
73.41
Maximum
Sep 07 2021
36.81
Average
31.89
Median
Aug 15 2022
Price Benchmarks
| Qualys Inc | 150.26 |
| Salesforce Inc | 276.71 |
| Microsoft Corp | 414.64 |
| Okta Inc | 97.44 |
| PTC Inc | 179.97 |
Price Related Metrics
| PS Ratio | 9.640 |
| Price to Book Value | 10.97 |
| Price to Free Cash Flow | 65.00 |
| Earnings Yield | -2.11% |
| Market Cap | 4.964B |