Varonis Systems Inc (VRNS)
50.20
+0.23
(+0.46%)
USD |
NASDAQ |
Nov 21, 16:00
50.20
0.00 (0.00%)
After-Hours: 16:02
Varonis Systems Price: 50.20 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 49.79 | 50.44 | 49.25 | 49.97 | 952901.0 |
| Nov 19, 2024 | 48.70 | 49.85 | 48.58 | 49.54 | 1.732M |
| Nov 18, 2024 | 50.62 | 50.88 | 48.80 | 49.24 | 2.643M |
| Nov 15, 2024 | 52.03 | 52.22 | 50.73 | 51.08 | 1.389M |
| Nov 14, 2024 | 53.08 | 53.10 | 52.05 | 52.23 | 1.680M |
| Nov 13, 2024 | 52.46 | 54.60 | 52.31 | 53.20 | 2.139M |
| Nov 12, 2024 | 52.46 | 52.76 | 52.00 | 52.27 | 848674.0 |
| Nov 11, 2024 | 52.89 | 53.26 | 52.07 | 52.47 | 1.542M |
| Nov 08, 2024 | 53.08 | 53.16 | 52.07 | 52.38 | 1.301M |
| Nov 07, 2024 | 53.43 | 53.79 | 52.88 | 53.19 | 1.105M |
| Nov 06, 2024 | 53.39 | 54.14 | 52.73 | 53.34 | 1.991M |
| Nov 05, 2024 | 50.68 | 51.27 | 50.35 | 50.85 | 1.433M |
| Nov 04, 2024 | 50.96 | 51.70 | 50.44 | 50.89 | 1.545M |
| Nov 01, 2024 | 50.45 | 51.98 | 49.80 | 51.23 | 3.432M |
| Oct 31, 2024 | 52.00 | 52.49 | 50.03 | 50.37 | 3.119M |
| Oct 30, 2024 | 54.04 | 56.97 | 51.89 | 52.48 | 5.713M |
| Oct 29, 2024 | 57.41 | 59.26 | 57.14 | 58.78 | 2.762M |
| Oct 28, 2024 | 57.59 | 58.74 | 57.28 | 57.38 | 1.978M |
| Oct 25, 2024 | 56.40 | 57.48 | 56.13 | 56.86 | 1.140M |
| Oct 24, 2024 | 56.89 | 57.50 | 56.28 | 56.31 | 880902.0 |
| Oct 23, 2024 | 58.29 | 58.47 | 56.36 | 56.58 | 1.162M |
| Oct 22, 2024 | 58.30 | 58.82 | 58.01 | 58.35 | 927246.0 |
| Oct 21, 2024 | 59.32 | 59.59 | 58.22 | 58.52 | 860605.0 |
| Oct 18, 2024 | 59.65 | 59.96 | 59.04 | 59.43 | 924011.0 |
| Oct 17, 2024 | 59.26 | 59.68 | 58.50 | 59.24 | 1.407M |
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
39.92
Average
39.51
Median
Mar 16 2022
Price Benchmarks
| CrowdStrike Holdings Inc | 357.67 |
| Ansys Inc | 349.40 |
| PTC Inc | 192.72 |
| Qualys Inc | 150.23 |
| Datadog Inc | 143.87 |
Price Related Metrics
| PS Ratio | 10.18 |
| Price to Book Value | 13.17 |
| Price to Free Cash Flow | 61.64 |
| Earnings Yield | -1.49% |
| Market Cap | 5.646B |