Quotes and Market Data
Find a quote
Varonis Systems
62.49 Up 1.03 (1.65 %)
Delayed : 2025/10/13 12:05:20
- Previous close $61.46
- Opening $62.36
- Price Ask $62.44
- Price Bid $62.44
- Size Bid 4
- Size Ask 2
- Today High $63.11
- Today Low $61.44
- 52 Weeks High $63.90
- 52 Weeks Low $36.53
- Volume 198,143
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:05 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 100 |
| 12:04 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 200 |
| 12:03 PM | $62.49 | Down $0.00 | $62.50 | $62.49 | 770 |
| 12:01 PM | $62.50 | Up $0.00 | $62.50 | $62.50 | 400 |
| 12:01 PM | $62.50 | Up $0.00 | $62.50 | $62.50 | 0 |
| 12:00 PM | $62.50 | Down $ -0.05 | $62.50 | $62.50 | 300 |
| 11:59 AM | $62.55 | Up $0.06 | $62.56 | $62.55 | 200 |
| 11:54 AM | $62.49 | Up $0.02 | $62.49 | $62.49 | 100 |
| 11:54 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 11:54 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 11:54 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 11:54 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 11:52 AM | $62.47 | Down $ -0.08 | $62.47 | $62.47 | 100 |
| 11:52 AM | $62.47 | Up $0.00 | $62.47 | $62.47 | 0 |
| 11:51 AM | $62.55 | Up $0.03 | $62.56 | $62.50 | 5,872 |
| 11:50 AM | $62.52 | Down $ -0.03 | $62.54 | $62.52 | 911 |
| 11:49 AM | $62.55 | Down $ -0.06 | $62.61 | $62.54 | 1,500 |
| 11:48 AM | $62.61 | Up $0.03 | $62.61 | $62.61 | 100 |
| 11:47 AM | $62.58 | Down $ -0.02 | $62.62 | $62.57 | 800 |
| 11:46 AM | $62.61 | Down $ -0.01 | $62.61 | $62.61 | 100 |
| 11:45 AM | $62.61 | Up $0.03 | $62.61 | $62.61 | 100 |
| 11:44 AM | $62.58 | Up $0.00 | $62.75 | $62.58 | 2,034 |
| 11:43 AM | $62.58 | Up $0.01 | $62.59 | $62.49 | 1,158 |
| 11:42 AM | $62.57 | Down $ -0.06 | $62.57 | $62.57 | 200 |
| 11:40 AM | $62.63 | Up $0.00 | $62.65 | $62.61 | 1,418 |
| 11:40 AM | $62.63 | Up $0.00 | $62.65 | $62.61 | 0 |
| 11:39 AM | $62.63 | Down $ -0.06 | $62.67 | $62.63 | 700 |
| 11:38 AM | $62.69 | Up $0.02 | $62.69 | $62.66 | 800 |
| 11:37 AM | $62.67 | Down $ -0.03 | $62.71 | $62.67 | 823 |
| 11:36 AM | $62.70 | Down $ -0.01 | $62.71 | $62.68 | 1,529 |
| 11:35 AM | $62.71 | Down $ -0.01 | $62.71 | $62.71 | 1,655 |
| 11:34 AM | $62.72 | Up $0.02 | $62.72 | $62.70 | 610 |
| 11:33 AM | $62.70 | Up $0.04 | $62.70 | $62.64 | 555 |
| 11:32 AM | $62.66 | Down $ -0.03 | $62.66 | $62.66 | 100 |
| 11:31 AM | $62.69 | Down $0.00 | $62.69 | $62.64 | 502 |
| 11:30 AM | $62.69 | Up $0.05 | $62.69 | $62.69 | 100 |
| 11:29 AM | $62.64 | Up $0.00 | $62.64 | $62.64 | 100 |
| 11:28 AM | $62.64 | Up $0.00 | $62.64 | $62.64 | 100 |
| 11:27 AM | $62.64 | Down $ -0.09 | $62.73 | $62.64 | 1,882 |
| 11:25 AM | $62.73 | Up $0.00 | $62.73 | $62.73 | 200 |
| 11:25 AM | $62.73 | Up $0.00 | $62.73 | $62.73 | 0 |
| 11:24 AM | $62.73 | Down $ -0.05 | $62.73 | $62.73 | 300 |
| 11:21 AM | $62.77 | Up $0.02 | $62.77 | $62.76 | 300 |
| 11:21 AM | $62.77 | Up $0.00 | $62.77 | $62.76 | 0 |
| 11:21 AM | $62.77 | Up $0.00 | $62.77 | $62.76 | 0 |
| 11:17 AM | $62.75 | Up $0.05 | $62.75 | $62.75 | 300 |
| 11:17 AM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 11:17 AM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 11:17 AM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 11:15 AM | $62.70 | Up $0.00 | $62.70 | $62.68 | 200 |
| 11:15 AM | $62.70 | Up $0.00 | $62.70 | $62.68 | 0 |
| 11:14 AM | $62.70 | Up $0.14 | $62.70 | $62.59 | 761 |
| 11:13 AM | $62.56 | Down $ -0.05 | $62.59 | $62.56 | 400 |
| 11:11 AM | $62.62 | Up $0.00 | $62.64 | $62.59 | 748 |
| 11:11 AM | $62.62 | Up $0.00 | $62.64 | $62.59 | 0 |
| 11:10 AM | $62.62 | Up $0.08 | $62.62 | $62.60 | 400 |
| 11:09 AM | $62.54 | Up $0.03 | $62.54 | $62.52 | 2,052 |
| 11:08 AM | $62.51 | Up $0.09 | $62.51 | $62.50 | 204 |
| 11:07 AM | $62.43 | Up $0.03 | $62.43 | $62.43 | 100 |
| 11:06 AM | $62.39 | Down $ -0.11 | $62.49 | $62.39 | 2,054 |
| 11:05 AM | $62.50 | Up $0.00 | $62.59 | $62.50 | 377 |
| 11:04 AM | $62.50 | Up $0.00 | $62.50 | $62.50 | 567 |
| 11:03 AM | $62.50 | Up $0.05 | $62.50 | $62.47 | 247 |
| 10:59 AM | $62.46 | Up $0.00 | $62.46 | $62.46 | 421 |
| 10:59 AM | $62.46 | Up $0.00 | $62.46 | $62.46 | 0 |
| 10:59 AM | $62.46 | Up $0.00 | $62.46 | $62.46 | 0 |
| 10:59 AM | $62.46 | Up $0.00 | $62.46 | $62.46 | 0 |
| 10:58 AM | $62.45 | Up $0.00 | $62.45 | $62.45 | 163 |
| 10:57 AM | $62.45 | Up $0.11 | $62.52 | $62.38 | 3,619 |
| 10:56 AM | $62.34 | Up $0.10 | $62.34 | $62.33 | 400 |
| 10:55 AM | $62.24 | Down $ -0.09 | $62.33 | $62.24 | 200 |
| 10:54 AM | $62.33 | Up $0.01 | $62.40 | $62.33 | 1,694 |
| 10:53 AM | $62.32 | Up $0.00 | $62.32 | $62.32 | 200 |
| 10:52 AM | $62.32 | Down $ -0.07 | $62.35 | $62.32 | 200 |
| 10:50 AM | $62.39 | Up $0.01 | $62.40 | $62.30 | 1,426 |
| 10:50 AM | $62.39 | Up $0.00 | $62.40 | $62.30 | 0 |
| 10:49 AM | $62.38 | Up $0.00 | $62.38 | $62.38 | 251 |
| 10:48 AM | $62.38 | Down $ -0.11 | $62.38 | $62.38 | 100 |
| 10:47 AM | $62.49 | Up $0.01 | $62.50 | $62.48 | 551 |
| 10:46 AM | $62.48 | Down $ -0.11 | $62.59 | $62.44 | 1,388 |
| 10:45 AM | $62.59 | Down $ -0.03 | $62.59 | $62.59 | 100 |
| 10:42 AM | $62.63 | Up $0.00 | $62.63 | $62.63 | 601 |
| 10:42 AM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 10:42 AM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 10:41 AM | $62.63 | Down $ -0.02 | $62.67 | $62.61 | 700 |
| 10:39 AM | $62.65 | Down $ -0.08 | $62.73 | $62.65 | 971 |
| 10:39 AM | $62.65 | Up $0.00 | $62.73 | $62.65 | 0 |
| 10:38 AM | $62.73 | Up $0.08 | $62.73 | $62.71 | 500 |
| 10:37 AM | $62.65 | Up $0.05 | $62.66 | $62.64 | 1,438 |
| 10:36 AM | $62.60 | Up $0.01 | $62.68 | $62.60 | 400 |
| 10:35 AM | $62.59 | Down $ -0.02 | $62.66 | $62.59 | 892 |
| 10:34 AM | $62.62 | Down $ -0.07 | $62.70 | $62.52 | 4,736 |
| 10:33 AM | $62.69 | Up $0.09 | $62.69 | $62.68 | 200 |
| 10:32 AM | $62.61 | Up $0.00 | $62.61 | $62.61 | 100 |
| 10:31 AM | $62.61 | Up $0.04 | $62.66 | $62.61 | 548 |
| 10:30 AM | $62.56 | Down $ -0.11 | $62.56 | $62.56 | 445 |
| 10:28 AM | $62.68 | Up $0.11 | $62.68 | $62.68 | 278 |
| 10:28 AM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 10:27 AM | $62.56 | Down $ -0.11 | $62.67 | $62.56 | 600 |
| 10:25 AM | $62.67 | Down $ -0.02 | $62.70 | $62.66 | 703 |
| 10:25 AM | $62.67 | Up $0.00 | $62.70 | $62.66 | 0 |
| 10:22 AM | $62.70 | Down $ -0.13 | $62.79 | $62.68 | 2,706 |
| 10:22 AM | $62.70 | Up $0.00 | $62.79 | $62.68 | 0 |
| 10:22 AM | $62.70 | Up $0.00 | $62.79 | $62.68 | 0 |
| 10:21 AM | $62.82 | Down $ -0.08 | $62.82 | $62.82 | 1,100 |
| 10:19 AM | $62.90 | Up $0.03 | $62.90 | $62.90 | 200 |
| 10:19 AM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 10:15 AM | $62.87 | Up $0.00 | $62.87 | $62.87 | 100 |
| 10:15 AM | $62.87 | Up $0.00 | $62.87 | $62.87 | 0 |
| 10:15 AM | $62.87 | Up $0.00 | $62.87 | $62.87 | 0 |
| 10:15 AM | $62.87 | Up $0.00 | $62.87 | $62.87 | 0 |
| 10:14 AM | $62.87 | Down $ -0.22 | $62.87 | $62.78 | 500 |
| 10:13 AM | $63.09 | Up $0.18 | $63.09 | $62.95 | 270 |
| 10:12 AM | $62.91 | Down $ -0.14 | $63.06 | $62.91 | 2,467 |
| 10:11 AM | $63.05 | Up $0.24 | $63.10 | $62.91 | 1,652 |
| 10:10 AM | $62.81 | Up $0.02 | $62.87 | $62.81 | 1,394 |
| 10:09 AM | $62.78 | Up $0.02 | $62.78 | $62.72 | 426 |
| 10:08 AM | $62.76 | Down $ -0.02 | $62.78 | $62.76 | 400 |
| 10:07 AM | $62.77 | Down $ -0.04 | $62.84 | $62.72 | 2,876 |
| 10:06 AM | $62.81 | Up $0.04 | $62.93 | $62.80 | 1,300 |
| 10:04 AM | $62.78 | Down $ -0.02 | $62.82 | $62.78 | 200 |
| 10:04 AM | $62.78 | Up $0.00 | $62.82 | $62.78 | 0 |
| 10:03 AM | $62.79 | Up $0.10 | $62.79 | $62.71 | 1,200 |
| 10:02 AM | $62.69 | Down $ -0.17 | $62.86 | $62.69 | 1,769 |
| 10:01 AM | $62.86 | Down $ -0.11 | $62.96 | $62.78 | 500 |
| 10:00 AM | $62.97 | Up $0.06 | $62.97 | $62.97 | 143 |
| 09:57 AM | $62.91 | Down $ -0.14 | $63.11 | $62.91 | 2,803 |
| 09:57 AM | $62.91 | Up $0.00 | $63.11 | $62.91 | 0 |
| 09:57 AM | $62.91 | Up $0.00 | $63.11 | $62.91 | 0 |
| 09:56 AM | $63.05 | Up $0.21 | $63.05 | $62.73 | 3,050 |
| 09:55 AM | $62.84 | Up $0.05 | $62.88 | $62.70 | 3,337 |
| 09:54 AM | $62.79 | Down $ -0.02 | $62.81 | $62.67 | 1,450 |
| 09:53 AM | $62.81 | Up $0.22 | $62.81 | $62.56 | 400 |
| 09:52 AM | $62.59 | Up $0.11 | $62.59 | $62.59 | 150 |
| 09:51 AM | $62.48 | Up $0.01 | $62.59 | $62.43 | 2,726 |
| 09:50 AM | $62.47 | Up $0.10 | $62.47 | $62.38 | 860 |
| 09:48 AM | $62.37 | Up $0.14 | $62.37 | $62.25 | 1,200 |
| 09:48 AM | $62.37 | Up $0.00 | $62.37 | $62.25 | 0 |
| 09:47 AM | $62.23 | Up $0.14 | $62.23 | $62.13 | 300 |
| 09:46 AM | $62.09 | Down $ -0.02 | $62.09 | $61.95 | 204 |
| 09:45 AM | $62.11 | Up $0.02 | $62.12 | $62.11 | 1,500 |
| 09:44 AM | $62.09 | Up $0.05 | $62.19 | $62.03 | 1,609 |
| 09:43 AM | $62.04 | Up $0.23 | $62.04 | $62.04 | 100 |
| 09:42 AM | $61.81 | Up $0.25 | $61.81 | $61.54 | 2,468 |
| 09:41 AM | $61.56 | Up $0.05 | $61.69 | $61.56 | 300 |
| 09:40 AM | $61.51 | Down $ -0.06 | $61.51 | $61.50 | 227 |
| 09:39 AM | $61.57 | Down $ -0.05 | $61.57 | $61.57 | 152 |
| 09:38 AM | $61.62 | Down $ -0.11 | $61.62 | $61.44 | 1,563 |
| 09:36 AM | $61.73 | Down $ -0.22 | $61.74 | $61.60 | 1,600 |
| 09:36 AM | $61.73 | Up $0.00 | $61.74 | $61.60 | 0 |
| 09:35 AM | $61.95 | Up $0.26 | $61.95 | $61.95 | 160 |
| 09:34 AM | $61.69 | Up $0.01 | $62.00 | $61.68 | 420 |
| 09:33 AM | $61.68 | Down $ -0.20 | $62.00 | $61.68 | 2,418 |
| 09:31 AM | $61.88 | Down $ -0.58 | $62.30 | $61.88 | 2,413 |
| 09:31 AM | $61.88 | Up $0.00 | $62.30 | $61.88 | 0 |
| 09:30 AM | $62.46 | Up $1.00 | $62.46 | $62.32 | 14,148 |
| Previous close | $61.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-10-2025 | $62.40 | $62.50 | $62.50 | $62.28 | 7,303 |
| 10-10-2025 | $61.46 | $61.94 | $62.14 | $60.99 | 242,305 |
| 09-10-2025 | $63.20 | $62.85 | $63.28 | $62.79 | 507,951 |
| 08-10-2025 | $63.31 | $62.84 | $63.42 | $62.31 | 688,664 |
| 07-10-2025 | $59.98 | $61.87 | $62.04 | $59.81 | 1,167,169 |
| 06-10-2025 | $60.78 | $60.00 | $61.03 | $59.74 | 701,955 |
| 03-10-2025 | $59.33 | $59.30 | $59.50 | $58.61 | 444,848 |
| 02-10-2025 | $59.46 | $58.38 | $59.50 | $58.28 | 431,256 |
| 01-10-2025 | $57.82 | $56.87 | $58.16 | $56.84 | 704,145 |
| 30-09-2025 | $57.49 | $58.02 | $58.09 | $56.82 | 449,176 |
| 29-09-2025 | $59.30 | $59.37 | $59.59 | $58.90 | 388,808 |
| 26-09-2025 | $59.54 | $58.85 | $59.82 | $58.75 | 397,148 |
| 25-09-2025 | $58.61 | $58.90 | $59.03 | $58.40 | 427,020 |
| 24-09-2025 | $58.11 | $59.08 | $59.18 | $58.07 | 509,488 |
| 23-09-2025 | $58.30 | $59.25 | $59.37 | $58.08 | 738,250 |
| 22-09-2025 | $59.83 | $58.91 | $59.86 | $58.90 | 797,239 |
| 19-09-2025 | $58.07 | $57.44 | $58.08 | $57.44 | 301,772 |
| 18-09-2025 | $57.49 | $57.73 | $58.06 | $57.32 | 794,360 |
| 17-09-2025 | $56.96 | $57.63 | $57.81 | $56.54 | 454,227 |
| 16-09-2025 | $57.16 | $56.65 | $57.47 | $56.53 | 822,759 |
| 15-09-2025 | $56.19 | $56.74 | $56.85 | $55.89 | 499,991 |
| 12-09-2025 | $56.20 | $56.44 | $56.58 | $56.04 | 310,314 |
| 11-09-2025 | $57.19 | $57.13 | $57.31 | $56.70 | 352,932 |
| 10-09-2025 | $56.32 | $56.44 | $56.55 | $55.80 | 475,340 |
| 09-09-2025 | $57.36 | $57.21 | $57.60 | $56.99 | 409,178 |
| 08-09-2025 | $57.57 | $56.55 | $57.71 | $56.48 | 819,932 |
| 05-09-2025 | $56.04 | $55.97 | $56.19 | $55.68 | 397,814 |
| 04-09-2025 | $55.73 | $55.60 | $55.81 | $55.36 | 716,919 |
| 03-09-2025 | $55.46 | $55.25 | $55.47 | $54.33 | 542,207 |
| 02-09-2025 | $56.83 | $57.04 | $57.10 | $56.07 | 683,666 |
Graphs are not available, please refer to the detailed table