Quotes and Market Data
Find a quote
Varonis Systems
50.86 Up 0.81 (1.59 %)
Delayed : 2025/07/03 10:55:55
- Previous close $50.05
- Opening $50.23
- Price Ask $50.82
- Price Bid $50.82
- Size Bid 2
- Size Ask 10
- Today High $51.15
- Today Low $50.12
- 52 Weeks High $60.58
- 52 Weeks Low $36.53
- Volume 333,407
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:56 AM | $50.83 | Down $ -0.01 | $50.88 | $50.83 | 1,998 |
| 10:55 AM | $50.84 | Up $0.03 | $50.85 | $50.81 | 4,666 |
| 10:54 AM | $50.81 | Up $0.01 | $50.81 | $50.79 | 3,554 |
| 10:53 AM | $50.80 | Down $ -0.01 | $50.81 | $50.80 | 1,207 |
| 10:52 AM | $50.81 | Up $0.03 | $50.81 | $50.79 | 2,397 |
| 10:51 AM | $50.77 | Down $ -0.01 | $50.81 | $50.75 | 957 |
| 10:50 AM | $50.78 | Up $0.00 | $50.78 | $50.74 | 928 |
| 10:49 AM | $50.78 | Up $0.00 | $50.80 | $50.78 | 300 |
| 10:48 AM | $50.78 | Down $ -0.03 | $50.84 | $50.78 | 1,982 |
| 10:47 AM | $50.82 | Up $0.04 | $50.82 | $50.80 | 405 |
| 10:46 AM | $50.77 | Up $0.04 | $50.78 | $50.70 | 4,794 |
| 10:45 AM | $50.74 | Up $0.05 | $50.74 | $50.67 | 796 |
| 10:44 AM | $50.69 | Down $ -0.05 | $50.69 | $50.69 | 100 |
| 10:43 AM | $50.74 | Up $0.02 | $50.74 | $50.74 | 200 |
| 10:42 AM | $50.73 | Down $0.00 | $50.74 | $50.72 | 500 |
| 10:41 AM | $50.73 | Up $0.10 | $50.73 | $50.67 | 883 |
| 10:40 AM | $50.63 | Up $0.04 | $50.64 | $50.59 | 3,196 |
| 10:39 AM | $50.59 | Down $ -0.05 | $50.59 | $50.59 | 100 |
| 10:37 AM | $50.65 | Up $0.07 | $50.66 | $50.57 | 1,500 |
| 10:37 AM | $50.65 | Up $0.00 | $50.66 | $50.57 | 0 |
| 10:36 AM | $50.58 | Down $ -0.14 | $50.69 | $50.57 | 2,593 |
| 10:35 AM | $50.71 | Down $ -0.05 | $50.76 | $50.70 | 3,680 |
| 10:34 AM | $50.76 | Down $ -0.01 | $50.77 | $50.76 | 1,864 |
| 10:33 AM | $50.77 | Down $ -0.01 | $50.79 | $50.76 | 2,688 |
| 10:32 AM | $50.78 | Up $0.00 | $50.78 | $50.78 | 200 |
| 10:31 AM | $50.78 | Up $0.00 | $50.78 | $50.78 | 2,900 |
| 10:30 AM | $50.78 | Up $0.02 | $50.80 | $50.78 | 4,253 |
| 10:29 AM | $50.76 | Down $ -0.04 | $50.77 | $50.73 | 6,115 |
| 10:28 AM | $50.80 | Up $0.02 | $50.80 | $50.77 | 1,589 |
| 10:27 AM | $50.77 | Down $ -0.02 | $50.77 | $50.75 | 1,001 |
| 10:26 AM | $50.79 | Up $0.02 | $50.79 | $50.77 | 582 |
| 10:25 AM | $50.77 | Down $ -0.04 | $50.82 | $50.76 | 7,065 |
| 10:24 AM | $50.81 | Down $ -0.02 | $50.83 | $50.81 | 300 |
| 10:23 AM | $50.83 | Down $0.00 | $50.83 | $50.83 | 100 |
| 10:22 AM | $50.83 | Up $0.03 | $50.84 | $50.77 | 3,672 |
| 10:21 AM | $50.80 | Down $ -0.01 | $50.80 | $50.78 | 2,781 |
| 10:20 AM | $50.81 | Down $ -0.02 | $50.84 | $50.77 | 1,225 |
| 10:19 AM | $50.83 | Down $ -0.01 | $50.84 | $50.83 | 200 |
| 10:18 AM | $50.84 | Up $0.02 | $50.85 | $50.81 | 1,002 |
| 10:17 AM | $50.81 | Up $0.02 | $50.88 | $50.81 | 6,998 |
| 10:16 AM | $50.80 | Up $0.02 | $50.80 | $50.79 | 2,600 |
| 10:15 AM | $50.78 | Down $ -0.19 | $51.07 | $50.70 | 5,166 |
| 10:14 AM | $50.96 | Down $ -0.04 | $51.08 | $50.94 | 2,256 |
| 10:13 AM | $51.00 | Down $ -0.02 | $51.15 | $51.00 | 300 |
| 10:12 AM | $51.03 | Down $ -0.05 | $51.04 | $51.03 | 300 |
| 10:11 AM | $51.08 | Up $0.19 | $51.08 | $50.94 | 1,599 |
| 10:10 AM | $50.89 | Down $ -0.08 | $50.97 | $50.89 | 1,229 |
| 10:09 AM | $50.97 | Up $0.18 | $51.06 | $50.81 | 6,395 |
| 10:08 AM | $50.79 | Up $0.01 | $50.81 | $50.74 | 800 |
| 10:07 AM | $50.78 | Up $0.02 | $50.78 | $50.77 | 500 |
| 10:06 AM | $50.77 | Up $0.02 | $50.81 | $50.75 | 3,000 |
| 10:05 AM | $50.75 | Down $ -0.03 | $50.80 | $50.73 | 613 |
| 10:04 AM | $50.78 | Up $0.09 | $50.81 | $50.70 | 4,403 |
| 10:03 AM | $50.68 | Down $ -0.05 | $50.68 | $50.68 | 100 |
| 10:02 AM | $50.74 | Up $0.12 | $50.74 | $50.64 | 2,000 |
| 10:01 AM | $50.62 | Up $0.08 | $50.64 | $50.58 | 4,498 |
| 10:00 AM | $50.54 | Up $0.08 | $50.54 | $50.48 | 3,723 |
| 09:59 AM | $50.46 | Down $ -0.01 | $50.46 | $50.46 | 100 |
| 09:58 AM | $50.47 | Down $ -0.07 | $50.48 | $50.45 | 629 |
| 09:57 AM | $50.54 | Up $0.04 | $50.55 | $50.52 | 2,977 |
| 09:56 AM | $50.50 | Up $0.05 | $50.50 | $50.41 | 3,302 |
| 09:55 AM | $50.45 | Down $ -0.02 | $50.46 | $50.45 | 500 |
| 09:54 AM | $50.46 | Down $ -0.01 | $50.47 | $50.46 | 1,400 |
| 09:52 AM | $50.47 | Down $ -0.04 | $50.51 | $50.43 | 1,000 |
| 09:52 AM | $50.47 | Up $0.00 | $50.51 | $50.43 | 0 |
| 09:51 AM | $50.51 | Up $0.03 | $50.52 | $50.50 | 739 |
| 09:50 AM | $50.48 | Up $0.05 | $50.50 | $50.44 | 2,169 |
| 09:49 AM | $50.43 | Down $ -0.02 | $50.44 | $50.43 | 400 |
| 09:48 AM | $50.45 | Up $0.08 | $50.45 | $50.41 | 600 |
| 09:47 AM | $50.37 | Up $0.04 | $50.37 | $50.33 | 1,800 |
| 09:46 AM | $50.33 | Down $ -0.14 | $50.40 | $50.32 | 11,886 |
| 09:45 AM | $50.47 | Up $0.07 | $50.48 | $50.40 | 336 |
| 09:44 AM | $50.40 | Up $0.17 | $50.43 | $50.35 | 1,970 |
| 09:43 AM | $50.23 | Down $ -0.01 | $50.23 | $50.23 | 200 |
| 09:42 AM | $50.24 | Up $0.01 | $50.24 | $50.23 | 450 |
| 09:41 AM | $50.23 | Down $ -0.27 | $50.23 | $50.23 | 200 |
| 09:40 AM | $50.49 | Down $ -0.01 | $50.62 | $50.49 | 700 |
| 09:39 AM | $50.50 | Down $ -0.12 | $50.78 | $50.50 | 1,200 |
| 09:37 AM | $50.62 | Down $ -0.22 | $50.62 | $50.62 | 200 |
| 09:37 AM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 09:36 AM | $50.84 | Up $0.19 | $50.84 | $50.84 | 100 |
| 09:35 AM | $50.65 | Down $ -0.02 | $50.72 | $50.43 | 7,342 |
| 09:34 AM | $50.67 | Up $0.00 | $50.67 | $50.67 | 200 |
| 09:33 AM | $50.67 | Up $0.41 | $50.67 | $50.43 | 2,360 |
| 09:32 AM | $50.26 | Up $0.00 | $50.43 | $50.26 | 400 |
| 09:31 AM | $50.26 | Up $0.14 | $50.26 | $50.23 | 214 |
| 09:30 AM | $50.12 | Up $0.07 | $50.23 | $50.12 | 5,470 |
| Previous close | $50.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-07-2025 | $50.05 | $49.53 | $50.06 | $49.53 | 523,122 |
| 01-07-2025 | $50.03 | $49.70 | $50.21 | $49.54 | 987,542 |
| 30-06-2025 | $50.73 | $51.01 | $51.05 | $50.68 | 429,751 |
| 27-06-2025 | $50.25 | $50.65 | $50.72 | $50.03 | 552,493 |
| 26-06-2025 | $50.93 | $50.94 | $51.00 | $50.61 | 408,657 |
| 25-06-2025 | $50.15 | $50.02 | $50.33 | $49.94 | 427,430 |
| 24-06-2025 | $50.11 | $50.18 | $50.28 | $50.01 | 494,356 |
| 23-06-2025 | $49.44 | $49.36 | $49.58 | $48.84 | 950,359 |
| 20-06-2025 | $49.00 | $49.30 | $49.31 | $48.57 | 488,688 |
| 18-06-2025 | $49.71 | $49.92 | $50.01 | $49.51 | 438,396 |
| 17-06-2025 | $49.68 | $49.68 | $49.99 | $49.64 | 413,720 |
| 16-06-2025 | $49.45 | $49.52 | $49.87 | $49.35 | 455,130 |
| 13-06-2025 | $49.02 | $49.55 | $49.68 | $48.81 | 750,246 |
| 12-06-2025 | $49.30 | $49.64 | $49.91 | $49.18 | 652,546 |
| 11-06-2025 | $50.23 | $50.38 | $50.54 | $49.79 | 806,992 |
| 10-06-2025 | $50.48 | $50.35 | $50.72 | $50.20 | 1,014,073 |
| 09-06-2025 | $50.65 | $51.02 | $51.27 | $50.61 | 699,590 |
| 06-06-2025 | $50.64 | $50.40 | $50.71 | $50.29 | 473,010 |
| 05-06-2025 | $50.16 | $50.57 | $50.57 | $50.04 | 471,400 |
| 04-06-2025 | $49.96 | $49.78 | $49.98 | $49.44 | 728,868 |
| 03-06-2025 | $49.78 | $49.49 | $49.84 | $49.35 | 617,882 |
| 02-06-2025 | $49.29 | $49.07 | $49.31 | $48.81 | 1,091,806 |
| 30-05-2025 | $47.66 | $47.71 | $47.98 | $47.32 | 508,280 |
| 29-05-2025 | $47.25 | $46.80 | $47.30 | $46.72 | 381,096 |
| 28-05-2025 | $47.19 | $47.18 | $47.38 | $47.09 | 465,302 |
| 27-05-2025 | $47.53 | $47.35 | $47.61 | $47.18 | 725,470 |
| 23-05-2025 | $46.82 | $46.76 | $46.98 | $46.71 | 335,344 |
| 22-05-2025 | $46.76 | $46.78 | $46.96 | $46.51 | 718,646 |
| 21-05-2025 | $46.31 | $46.68 | $46.95 | $46.14 | 631,243 |
| 20-05-2025 | $46.53 | $46.56 | $46.63 | $46.23 | 383,226 |
Graphs are not available, please refer to the detailed table