Varonis Systems Inc (VRNS)
50.89
-0.34
(-0.66%)
USD |
NASDAQ |
Nov 04, 16:00
50.90
+0.01
(+0.02%)
After-Hours: 20:00
Varonis Systems Price: 50.89 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 50.96 | 51.70 | 50.44 | 50.89 | 1.382M |
| 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 |
| Oct 16, 2024 | 60.36 | 60.40 | 58.81 | 58.97 | 1.530M |
| Oct 15, 2024 | 60.00 | 60.58 | 58.91 | 59.98 | 1.517M |
| Oct 14, 2024 | 59.42 | 60.04 | 58.72 | 59.90 | 1.645M |
| Oct 11, 2024 | 58.96 | 59.24 | 58.05 | 59.12 | 1.492M |
| Oct 10, 2024 | 58.26 | 59.97 | 57.51 | 58.96 | 2.600M |
| Oct 09, 2024 | 56.52 | 59.34 | 56.47 | 58.62 | 2.086M |
| Oct 08, 2024 | 55.96 | 56.80 | 55.93 | 56.55 | 912266.0 |
| Oct 07, 2024 | 56.24 | 56.81 | 55.40 | 55.52 | 915967.0 |
| Oct 04, 2024 | 56.59 | 56.71 | 55.80 | 56.48 | 1.070M |
| Oct 03, 2024 | 55.16 | 55.70 | 54.68 | 55.59 | 938515.0 |
| Oct 02, 2024 | 54.92 | 56.28 | 54.83 | 55.58 | 1.014M |
| Oct 01, 2024 | 56.58 | 56.58 | 54.52 | 55.02 | 1.084M |
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
39.65
Average
39.22
Median
Price Benchmarks
| CrowdStrike Holdings Inc | 298.85 |
| Ansys Inc | 324.16 |
| PTC Inc | 186.27 |
| Qualys Inc | 124.60 |
| Datadog Inc | 125.56 |
Price Related Metrics
| PS Ratio | 10.32 |
| Price to Book Value | 13.36 |
| Price to Free Cash Flow | 62.49 |
| Earnings Yield | -1.47% |
| Market Cap | 5.724B |