NasdaqGS - Delayed Quote • USD
Varonis Systems, Inc. (VRNS)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 45.43 | 45.80 | 45.21 | 45.33 | 45.33 | 591,139 |
Apr 25, 2024 | 44.03 | 45.02 | 43.86 | 44.84 | 44.84 | 592,600 |
Apr 24, 2024 | 45.17 | 45.62 | 44.58 | 44.87 | 44.87 | 650,000 |
Apr 23, 2024 | 44.15 | 45.20 | 44.15 | 44.79 | 44.79 | 633,600 |
Apr 22, 2024 | 43.79 | 44.38 | 43.21 | 44.03 | 44.03 | 742,600 |
Apr 19, 2024 | 43.04 | 43.41 | 42.69 | 43.34 | 43.34 | 750,200 |
Apr 18, 2024 | 43.74 | 43.85 | 43.00 | 43.18 | 43.18 | 755,800 |
Apr 17, 2024 | 44.16 | 44.33 | 43.23 | 43.51 | 43.51 | 703,900 |
Apr 16, 2024 | 42.77 | 45.27 | 42.57 | 43.96 | 43.96 | 1,729,700 |
Apr 15, 2024 | 44.72 | 44.87 | 42.79 | 42.93 | 42.93 | 1,156,000 |
Apr 12, 2024 | 45.19 | 45.38 | 44.14 | 44.52 | 44.52 | 617,400 |
Apr 11, 2024 | 45.98 | 46.10 | 45.22 | 45.71 | 45.71 | 930,400 |
Apr 10, 2024 | 45.65 | 46.36 | 45.38 | 45.57 | 45.57 | 871,700 |
Apr 9, 2024 | 47.69 | 47.70 | 46.44 | 46.63 | 46.63 | 919,200 |
Apr 8, 2024 | 48.12 | 48.13 | 47.31 | 47.50 | 47.50 | 831,100 |
Apr 5, 2024 | 46.36 | 48.24 | 46.36 | 47.81 | 47.81 | 1,048,700 |
Apr 4, 2024 | 47.00 | 47.92 | 46.61 | 46.73 | 46.73 | 1,188,700 |
Apr 3, 2024 | 45.06 | 46.56 | 44.72 | 46.47 | 46.47 | 1,090,400 |
Apr 2, 2024 | 45.99 | 46.34 | 45.28 | 45.55 | 45.55 | 1,030,600 |
Apr 1, 2024 | 47.12 | 47.33 | 46.19 | 46.81 | 46.81 | 905,400 |
Mar 28, 2024 | 47.20 | 48.51 | 46.98 | 47.17 | 47.17 | 1,285,900 |
Mar 27, 2024 | 47.28 | 47.31 | 46.41 | 47.31 | 47.31 | 699,600 |
Mar 26, 2024 | 47.90 | 47.90 | 46.66 | 46.70 | 46.70 | 1,019,900 |
Mar 25, 2024 | 48.00 | 48.05 | 47.57 | 47.60 | 47.60 | 502,600 |
Mar 22, 2024 | 49.21 | 49.21 | 47.90 | 47.97 | 47.97 | 740,100 |
Mar 21, 2024 | 49.65 | 49.92 | 49.00 | 49.06 | 49.06 | 946,500 |
Mar 20, 2024 | 49.02 | 49.79 | 48.56 | 49.19 | 49.19 | 780,600 |
Mar 19, 2024 | 48.72 | 48.90 | 47.27 | 48.85 | 48.85 | 1,744,000 |
Mar 18, 2024 | 49.10 | 49.63 | 48.75 | 49.15 | 49.15 | 898,500 |
Mar 15, 2024 | 48.57 | 49.15 | 48.39 | 48.91 | 48.91 | 1,803,100 |
Mar 14, 2024 | 49.92 | 49.99 | 48.38 | 49.07 | 49.07 | 1,128,900 |
Mar 13, 2024 | 49.65 | 50.78 | 48.78 | 50.01 | 50.01 | 955,300 |
Mar 12, 2024 | 49.53 | 49.96 | 49.22 | 49.55 | 49.55 | 811,400 |
Mar 11, 2024 | 49.41 | 49.93 | 48.58 | 49.64 | 49.64 | 682,200 |
Mar 8, 2024 | 50.50 | 51.07 | 49.41 | 49.81 | 49.81 | 733,600 |
Mar 7, 2024 | 50.01 | 50.59 | 49.49 | 50.24 | 50.24 | 693,800 |
Mar 6, 2024 | 49.90 | 50.58 | 48.62 | 49.77 | 49.77 | 1,083,400 |
Mar 5, 2024 | 49.72 | 49.72 | 48.10 | 48.74 | 48.74 | 1,099,900 |
Mar 4, 2024 | 51.31 | 52.88 | 50.35 | 50.49 | 50.49 | 1,343,800 |
Mar 1, 2024 | 50.80 | 51.24 | 50.00 | 51.11 | 51.11 | 777,700 |
Feb 29, 2024 | 50.74 | 51.24 | 49.99 | 50.80 | 50.80 | 1,051,300 |
Feb 28, 2024 | 50.43 | 50.66 | 49.92 | 50.35 | 50.35 | 678,600 |
Feb 27, 2024 | 50.85 | 51.27 | 49.78 | 50.92 | 50.92 | 1,663,900 |
Feb 26, 2024 | 48.95 | 51.49 | 48.78 | 50.45 | 50.45 | 1,329,400 |
Feb 23, 2024 | 49.21 | 49.57 | 48.66 | 49.01 | 49.01 | 1,090,700 |
Feb 22, 2024 | 47.82 | 49.26 | 47.82 | 49.02 | 49.02 | 1,707,100 |
Feb 21, 2024 | 46.28 | 47.35 | 45.45 | 47.09 | 47.09 | 1,559,900 |
Feb 20, 2024 | 49.00 | 49.09 | 47.90 | 48.25 | 48.25 | 929,400 |
Feb 16, 2024 | 49.75 | 49.75 | 48.66 | 49.49 | 49.49 | 888,500 |
Feb 15, 2024 | 50.36 | 50.36 | 49.58 | 49.94 | 49.94 | 822,800 |
Feb 14, 2024 | 49.14 | 50.42 | 48.76 | 49.92 | 49.92 | 1,258,800 |
Feb 13, 2024 | 48.47 | 49.53 | 47.74 | 48.39 | 48.39 | 1,863,700 |
Feb 12, 2024 | 51.69 | 51.83 | 49.70 | 49.96 | 49.96 | 1,448,300 |
Feb 9, 2024 | 51.05 | 52.30 | 50.85 | 51.98 | 51.98 | 1,454,600 |
Feb 8, 2024 | 48.27 | 51.24 | 47.63 | 50.69 | 50.69 | 2,539,500 |
Feb 7, 2024 | 49.13 | 49.70 | 48.13 | 48.45 | 48.45 | 1,569,600 |
Feb 6, 2024 | 50.14 | 50.60 | 47.41 | 48.60 | 48.60 | 5,146,500 |
Feb 5, 2024 | 45.25 | 45.86 | 44.76 | 45.54 | 45.54 | 2,575,700 |
Feb 2, 2024 | 45.46 | 45.90 | 45.15 | 45.41 | 45.41 | 1,021,800 |
Feb 1, 2024 | 45.07 | 46.27 | 44.92 | 45.82 | 45.82 | 1,872,200 |
Jan 31, 2024 | 45.68 | 46.13 | 44.66 | 44.88 | 44.88 | 1,278,300 |
Jan 30, 2024 | 46.19 | 46.74 | 45.90 | 46.43 | 46.43 | 1,308,600 |
Jan 29, 2024 | 45.24 | 46.15 | 45.11 | 46.02 | 46.02 | 1,178,300 |
Jan 26, 2024 | 45.71 | 45.91 | 45.00 | 45.24 | 45.24 | 1,556,800 |
Jan 25, 2024 | 45.97 | 46.43 | 45.17 | 45.52 | 45.52 | 2,884,300 |
Jan 24, 2024 | 45.93 | 45.95 | 45.17 | 45.23 | 45.23 | 1,115,300 |
Jan 23, 2024 | 45.72 | 45.81 | 44.51 | 45.23 | 45.23 | 918,300 |
Jan 22, 2024 | 45.62 | 45.94 | 45.06 | 45.45 | 45.45 | 1,448,400 |
Jan 19, 2024 | 44.75 | 44.92 | 43.94 | 44.60 | 44.60 | 1,366,500 |
Jan 18, 2024 | 45.15 | 45.66 | 43.98 | 44.41 | 44.41 | 1,181,000 |
Jan 17, 2024 | 45.39 | 45.68 | 44.44 | 45.36 | 45.36 | 791,500 |
Jan 16, 2024 | 46.26 | 46.67 | 45.67 | 45.93 | 45.93 | 977,000 |
Jan 12, 2024 | 47.14 | 47.29 | 46.15 | 46.54 | 46.54 | 746,800 |
Jan 11, 2024 | 45.27 | 46.73 | 45.15 | 46.69 | 46.69 | 1,351,800 |
Jan 10, 2024 | 45.07 | 45.46 | 44.40 | 45.39 | 45.39 | 1,062,000 |
Jan 9, 2024 | 43.22 | 45.19 | 43.09 | 44.77 | 44.77 | 979,800 |
Jan 8, 2024 | 42.78 | 43.94 | 42.40 | 43.74 | 43.74 | 983,400 |
Jan 5, 2024 | 42.60 | 42.99 | 42.26 | 42.52 | 42.52 | 883,300 |
Jan 4, 2024 | 43.63 | 43.99 | 42.60 | 42.76 | 42.76 | 1,311,400 |
Jan 3, 2024 | 44.20 | 44.49 | 42.87 | 42.99 | 42.99 | 949,500 |
Jan 2, 2024 | 44.67 | 44.78 | 43.43 | 44.52 | 44.52 | 1,211,800 |
Dec 29, 2023 | 45.57 | 45.70 | 45.00 | 45.28 | 45.28 | 692,300 |
Dec 28, 2023 | 45.40 | 45.81 | 45.12 | 45.66 | 45.66 | 416,400 |
Dec 27, 2023 | 45.35 | 45.58 | 44.90 | 45.41 | 45.41 | 610,900 |
Dec 26, 2023 | 45.23 | 45.56 | 44.89 | 45.43 | 45.43 | 414,400 |
Dec 22, 2023 | 45.45 | 45.48 | 44.84 | 45.09 | 45.09 | 686,300 |
Dec 21, 2023 | 45.01 | 45.28 | 44.45 | 45.04 | 45.04 | 959,100 |
Dec 20, 2023 | 45.26 | 45.67 | 44.63 | 44.64 | 44.64 | 801,800 |
Dec 19, 2023 | 45.52 | 45.64 | 45.09 | 45.46 | 45.46 | 938,200 |
Dec 18, 2023 | 44.58 | 45.55 | 44.44 | 45.31 | 45.31 | 1,013,400 |
Dec 15, 2023 | 45.08 | 45.35 | 44.23 | 44.26 | 44.26 | 2,668,800 |
Dec 14, 2023 | 44.92 | 45.22 | 43.78 | 44.31 | 44.31 | 1,604,200 |
Dec 13, 2023 | 44.60 | 45.09 | 43.85 | 44.47 | 44.47 | 1,098,400 |
Dec 12, 2023 | 44.18 | 45.04 | 43.99 | 44.56 | 44.56 | 1,617,200 |
Dec 11, 2023 | 43.71 | 44.43 | 43.34 | 44.24 | 44.24 | 1,379,400 |
Dec 8, 2023 | 43.34 | 43.67 | 43.00 | 43.62 | 43.62 | 1,017,200 |
Dec 7, 2023 | 43.46 | 43.74 | 42.85 | 43.50 | 43.50 | 1,065,000 |
Dec 6, 2023 | 44.69 | 45.03 | 43.52 | 43.54 | 43.54 | 1,468,500 |
Dec 5, 2023 | 43.62 | 44.57 | 43.58 | 44.42 | 44.42 | 1,323,800 |
Dec 4, 2023 | 42.98 | 44.06 | 42.61 | 44.00 | 44.00 | 1,895,300 |
Dec 1, 2023 | 41.80 | 43.38 | 41.29 | 43.08 | 43.08 | 2,145,900 |
Nov 30, 2023 | 41.50 | 41.96 | 40.48 | 41.89 | 41.89 | 2,401,900 |
Nov 29, 2023 | 40.84 | 41.49 | 40.84 | 41.47 | 41.47 | 2,564,800 |
Nov 28, 2023 | 40.24 | 40.64 | 40.10 | 40.28 | 40.28 | 1,027,100 |
Nov 27, 2023 | 39.67 | 40.64 | 39.67 | 40.35 | 40.35 | 1,644,500 |
Nov 24, 2023 | 39.72 | 40.00 | 39.56 | 39.97 | 39.97 | 431,200 |
Nov 22, 2023 | 39.73 | 40.08 | 39.31 | 39.54 | 39.54 | 885,100 |
Nov 21, 2023 | 38.85 | 39.53 | 38.62 | 39.49 | 39.49 | 1,318,100 |
Nov 20, 2023 | 38.68 | 39.49 | 38.46 | 39.21 | 39.21 | 1,771,500 |
Nov 17, 2023 | 37.77 | 38.92 | 36.87 | 38.66 | 38.66 | 1,426,700 |
Nov 16, 2023 | 38.00 | 38.12 | 37.49 | 37.87 | 37.87 | 1,277,400 |
Nov 15, 2023 | 38.00 | 38.47 | 37.72 | 38.05 | 38.05 | 1,361,500 |
Nov 14, 2023 | 37.09 | 37.94 | 36.67 | 37.93 | 37.93 | 1,464,100 |
Nov 13, 2023 | 35.23 | 35.94 | 34.95 | 35.88 | 35.88 | 756,900 |
Nov 10, 2023 | 35.36 | 35.86 | 35.11 | 35.56 | 35.56 | 1,250,400 |
Nov 9, 2023 | 35.56 | 35.83 | 35.08 | 35.31 | 35.31 | 1,025,800 |
Nov 8, 2023 | 35.26 | 35.38 | 34.66 | 35.36 | 35.36 | 1,315,700 |
Nov 7, 2023 | 34.38 | 35.44 | 34.17 | 35.26 | 35.26 | 1,555,600 |
Nov 6, 2023 | 34.26 | 34.46 | 33.54 | 33.97 | 33.97 | 1,036,800 |
Nov 3, 2023 | 33.50 | 34.64 | 33.23 | 34.39 | 34.39 | 1,342,900 |
Nov 2, 2023 | 33.00 | 33.50 | 32.26 | 33.34 | 33.34 | 1,429,200 |
Nov 1, 2023 | 33.64 | 34.06 | 33.14 | 33.57 | 33.57 | 1,181,800 |
Oct 31, 2023 | 32.98 | 34.61 | 31.56 | 33.64 | 33.64 | 3,188,100 |
Oct 30, 2023 | 31.76 | 31.88 | 31.03 | 31.50 | 31.50 | 1,553,700 |
Oct 27, 2023 | 31.63 | 31.64 | 31.14 | 31.51 | 31.51 | 1,218,500 |
Oct 26, 2023 | 31.46 | 31.83 | 30.89 | 31.09 | 31.09 | 865,100 |
Oct 25, 2023 | 32.43 | 32.66 | 31.16 | 31.38 | 31.38 | 998,600 |
Oct 24, 2023 | 32.34 | 32.70 | 32.01 | 32.54 | 32.54 | 725,200 |
Oct 23, 2023 | 32.03 | 32.23 | 31.39 | 31.88 | 31.88 | 877,700 |
Oct 20, 2023 | 33.00 | 33.00 | 31.81 | 32.22 | 32.22 | 1,150,800 |
Oct 19, 2023 | 33.17 | 33.53 | 32.72 | 33.00 | 33.00 | 791,800 |
Oct 18, 2023 | 33.80 | 34.17 | 32.90 | 33.03 | 33.03 | 1,203,500 |
Oct 17, 2023 | 32.68 | 33.96 | 32.63 | 33.85 | 33.85 | 2,043,400 |
Oct 16, 2023 | 32.03 | 33.04 | 32.00 | 32.63 | 32.63 | 2,342,400 |
Oct 13, 2023 | 31.09 | 31.09 | 30.07 | 30.58 | 30.58 | 1,179,000 |
Oct 12, 2023 | 30.46 | 30.51 | 29.75 | 30.04 | 30.04 | 637,100 |
Oct 11, 2023 | 30.44 | 30.66 | 30.13 | 30.43 | 30.43 | 503,800 |
Oct 10, 2023 | 30.56 | 30.96 | 30.30 | 30.32 | 30.32 | 742,000 |
Oct 9, 2023 | 30.55 | 30.89 | 30.10 | 30.76 | 30.76 | 505,700 |
Oct 6, 2023 | 29.65 | 30.97 | 29.65 | 30.95 | 30.95 | 579,600 |
Oct 5, 2023 | 29.92 | 30.15 | 29.60 | 29.95 | 29.95 | 665,800 |
Oct 4, 2023 | 29.92 | 30.46 | 29.91 | 30.00 | 30.00 | 396,500 |
Oct 3, 2023 | 30.00 | 30.25 | 29.47 | 29.82 | 29.82 | 480,900 |
Oct 2, 2023 | 30.43 | 30.60 | 30.15 | 30.35 | 30.35 | 571,000 |
Sep 29, 2023 | 30.82 | 31.06 | 30.48 | 30.54 | 30.54 | 607,000 |
Sep 28, 2023 | 30.02 | 30.66 | 29.81 | 30.50 | 30.50 | 605,100 |
Sep 27, 2023 | 29.94 | 30.45 | 29.91 | 30.18 | 30.18 | 497,500 |
Sep 26, 2023 | 30.12 | 30.45 | 29.63 | 29.90 | 29.90 | 497,400 |
Sep 25, 2023 | 30.32 | 30.77 | 30.23 | 30.34 | 30.34 | 626,900 |
Sep 22, 2023 | 30.56 | 30.93 | 30.45 | 30.54 | 30.54 | 592,900 |
Sep 21, 2023 | 31.56 | 31.56 | 30.25 | 30.40 | 30.40 | 643,900 |
Sep 20, 2023 | 31.48 | 32.28 | 31.26 | 31.61 | 31.61 | 660,500 |
Sep 19, 2023 | 31.44 | 31.57 | 30.90 | 31.40 | 31.40 | 441,400 |
Sep 18, 2023 | 30.79 | 31.78 | 30.66 | 31.56 | 31.56 | 504,400 |
Sep 15, 2023 | 31.46 | 31.46 | 30.78 | 30.85 | 30.85 | 1,871,400 |
Sep 14, 2023 | 31.25 | 31.70 | 31.16 | 31.58 | 31.58 | 698,500 |
Sep 13, 2023 | 31.07 | 31.18 | 30.82 | 31.09 | 31.09 | 624,900 |
Sep 12, 2023 | 31.19 | 31.46 | 30.99 | 31.08 | 31.08 | 416,400 |
Sep 11, 2023 | 30.76 | 31.72 | 30.76 | 31.57 | 31.57 | 635,800 |
Sep 8, 2023 | 30.99 | 31.11 | 30.34 | 30.56 | 30.56 | 686,900 |
Sep 7, 2023 | 31.32 | 31.41 | 30.99 | 30.99 | 30.99 | 581,800 |
Sep 6, 2023 | 32.02 | 32.08 | 31.49 | 31.64 | 31.64 | 683,200 |
Sep 5, 2023 | 31.88 | 32.38 | 31.72 | 32.07 | 32.07 | 820,200 |
Sep 1, 2023 | 32.03 | 32.50 | 32.00 | 32.24 | 32.24 | 863,500 |
Aug 31, 2023 | 32.00 | 32.64 | 31.91 | 31.93 | 31.93 | 1,124,800 |
Aug 30, 2023 | 31.51 | 31.90 | 31.46 | 31.86 | 31.86 | 662,400 |
Aug 29, 2023 | 31.18 | 31.88 | 30.94 | 31.65 | 31.65 | 696,600 |
Aug 28, 2023 | 31.00 | 31.58 | 30.78 | 31.27 | 31.27 | 840,200 |
Aug 25, 2023 | 29.74 | 31.13 | 29.67 | 30.94 | 30.94 | 1,247,600 |
Aug 24, 2023 | 30.14 | 30.26 | 29.65 | 29.66 | 29.66 | 421,400 |
Aug 23, 2023 | 29.68 | 30.47 | 29.50 | 30.23 | 30.23 | 502,200 |
Aug 22, 2023 | 29.81 | 29.86 | 29.45 | 29.68 | 29.68 | 443,900 |
Aug 21, 2023 | 29.87 | 30.17 | 29.56 | 29.73 | 29.73 | 385,200 |
Aug 18, 2023 | 29.25 | 29.95 | 29.25 | 29.77 | 29.77 | 499,400 |
Aug 17, 2023 | 30.32 | 30.32 | 29.50 | 29.69 | 29.69 | 704,700 |
Aug 16, 2023 | 30.39 | 30.72 | 30.25 | 30.31 | 30.31 | 608,500 |
Aug 15, 2023 | 30.34 | 31.08 | 30.34 | 30.59 | 30.59 | 720,400 |
Aug 14, 2023 | 30.39 | 30.76 | 30.26 | 30.60 | 30.60 | 926,800 |
Aug 11, 2023 | 30.73 | 30.90 | 30.47 | 30.57 | 30.57 | 602,000 |
Aug 10, 2023 | 30.76 | 31.16 | 30.36 | 30.88 | 30.88 | 1,068,700 |
Aug 9, 2023 | 30.73 | 31.15 | 30.43 | 30.53 | 30.53 | 1,019,500 |
Aug 8, 2023 | 30.06 | 30.85 | 29.41 | 30.79 | 30.79 | 1,068,600 |
Aug 7, 2023 | 29.79 | 30.40 | 29.10 | 30.40 | 30.40 | 729,900 |
Aug 4, 2023 | 30.14 | 30.67 | 29.65 | 29.79 | 29.79 | 926,600 |
Aug 3, 2023 | 30.55 | 30.98 | 29.85 | 30.26 | 30.26 | 1,044,300 |
Aug 2, 2023 | 31.59 | 31.77 | 30.39 | 30.55 | 30.55 | 1,655,700 |
Aug 1, 2023 | 32.52 | 32.55 | 29.80 | 31.91 | 31.91 | 3,605,300 |
Jul 31, 2023 | 28.15 | 28.85 | 28.15 | 28.70 | 28.70 | 1,243,100 |
Jul 28, 2023 | 28.28 | 28.33 | 27.37 | 28.03 | 28.03 | 911,600 |
Jul 27, 2023 | 27.81 | 28.48 | 27.42 | 28.00 | 28.00 | 2,283,000 |
Jul 26, 2023 | 26.85 | 27.51 | 26.83 | 27.42 | 27.42 | 634,400 |
Jul 25, 2023 | 26.30 | 27.14 | 26.30 | 26.91 | 26.91 | 615,600 |
Jul 24, 2023 | 26.41 | 26.52 | 25.97 | 26.35 | 26.35 | 325,100 |
Jul 21, 2023 | 26.64 | 26.91 | 26.37 | 26.41 | 26.41 | 639,500 |
Jul 20, 2023 | 26.64 | 26.81 | 26.32 | 26.37 | 26.37 | 651,200 |
Jul 19, 2023 | 27.00 | 27.77 | 26.67 | 26.88 | 26.88 | 633,500 |
Jul 18, 2023 | 26.34 | 26.88 | 26.22 | 26.80 | 26.80 | 530,100 |
Jul 17, 2023 | 26.38 | 26.97 | 26.24 | 26.39 | 26.39 | 601,200 |
Jul 14, 2023 | 26.76 | 26.86 | 26.27 | 26.32 | 26.32 | 420,100 |
Jul 13, 2023 | 26.13 | 26.85 | 26.09 | 26.79 | 26.79 | 681,900 |
Jul 12, 2023 | 27.03 | 27.03 | 25.92 | 26.00 | 26.00 | 625,400 |
Jul 11, 2023 | 27.00 | 27.01 | 26.03 | 26.45 | 26.45 | 791,500 |
Jul 10, 2023 | 26.11 | 27.02 | 25.93 | 27.01 | 27.01 | 557,200 |
Jul 7, 2023 | 26.22 | 26.82 | 26.15 | 26.22 | 26.22 | 756,400 |
Jul 6, 2023 | 26.24 | 26.29 | 25.55 | 26.13 | 26.13 | 830,700 |
Jul 5, 2023 | 26.28 | 26.82 | 26.18 | 26.69 | 26.69 | 771,600 |
Jul 3, 2023 | 26.59 | 26.83 | 26.26 | 26.46 | 26.46 | 461,800 |
Jun 30, 2023 | 26.71 | 26.78 | 25.65 | 26.65 | 26.65 | 1,039,000 |
Jun 29, 2023 | 25.84 | 26.55 | 25.84 | 26.53 | 26.53 | 884,900 |
Jun 28, 2023 | 25.11 | 25.82 | 25.02 | 25.80 | 25.80 | 785,900 |
Jun 27, 2023 | 24.88 | 25.24 | 24.69 | 25.19 | 25.19 | 736,600 |
Jun 26, 2023 | 24.87 | 25.21 | 24.66 | 24.71 | 24.71 | 721,700 |
Jun 23, 2023 | 25.11 | 25.37 | 24.89 | 25.00 | 25.00 | 946,300 |
Jun 22, 2023 | 25.36 | 25.71 | 25.02 | 25.54 | 25.54 | 711,500 |
Jun 21, 2023 | 25.92 | 26.11 | 25.20 | 25.60 | 25.60 | 682,700 |
Jun 20, 2023 | 26.25 | 26.37 | 25.92 | 26.14 | 26.14 | 588,500 |
Jun 16, 2023 | 27.48 | 27.49 | 26.20 | 26.48 | 26.48 | 1,471,500 |
Jun 15, 2023 | 26.06 | 27.39 | 25.81 | 27.13 | 27.13 | 1,154,300 |
Jun 14, 2023 | 26.45 | 26.67 | 25.93 | 26.34 | 26.34 | 686,600 |
Jun 13, 2023 | 26.07 | 26.71 | 25.81 | 26.57 | 26.57 | 681,000 |
Jun 12, 2023 | 25.62 | 25.91 | 25.44 | 25.88 | 25.88 | 522,400 |
Jun 9, 2023 | 25.90 | 26.03 | 25.29 | 25.50 | 25.50 | 477,500 |
Jun 8, 2023 | 25.81 | 26.09 | 25.65 | 25.84 | 25.84 | 476,900 |
Jun 7, 2023 | 26.62 | 27.00 | 25.73 | 25.96 | 25.96 | 931,100 |
Jun 6, 2023 | 25.84 | 26.86 | 25.67 | 26.77 | 26.77 | 817,700 |
Jun 5, 2023 | 26.19 | 26.22 | 25.77 | 25.92 | 25.92 | 564,500 |
Jun 2, 2023 | 26.30 | 26.73 | 26.03 | 26.48 | 26.48 | 646,900 |
Jun 1, 2023 | 25.80 | 26.19 | 25.36 | 26.00 | 26.00 | 771,400 |
May 31, 2023 | 25.38 | 26.49 | 25.38 | 26.28 | 26.28 | 1,577,500 |
May 30, 2023 | 25.90 | 26.25 | 25.37 | 25.54 | 25.54 | 538,300 |
May 26, 2023 | 25.01 | 26.01 | 25.01 | 25.65 | 25.65 | 551,400 |
May 25, 2023 | 26.05 | 26.05 | 25.01 | 25.02 | 25.02 | 521,500 |
May 24, 2023 | 25.19 | 25.77 | 25.08 | 25.74 | 25.74 | 724,600 |
May 23, 2023 | 25.11 | 25.69 | 25.05 | 25.43 | 25.43 | 821,000 |
May 22, 2023 | 24.82 | 25.24 | 24.81 | 25.11 | 25.11 | 582,700 |
May 19, 2023 | 25.00 | 25.07 | 24.62 | 24.77 | 24.77 | 674,200 |
May 18, 2023 | 24.19 | 24.93 | 24.09 | 24.84 | 24.84 | 861,300 |
May 17, 2023 | 23.74 | 24.07 | 23.27 | 24.01 | 24.01 | 1,296,000 |
May 16, 2023 | 23.98 | 24.21 | 23.67 | 23.68 | 23.68 | 687,700 |
May 15, 2023 | 23.57 | 24.33 | 23.54 | 24.23 | 24.23 | 659,700 |
May 12, 2023 | 23.50 | 23.65 | 23.09 | 23.62 | 23.62 | 1,252,100 |
May 11, 2023 | 23.93 | 23.93 | 23.50 | 23.51 | 23.51 | 709,700 |
May 10, 2023 | 23.94 | 24.29 | 23.68 | 24.02 | 24.02 | 727,200 |
May 9, 2023 | 23.54 | 24.26 | 23.43 | 23.60 | 23.60 | 838,000 |
May 8, 2023 | 23.29 | 23.38 | 22.87 | 23.19 | 23.19 | 826,100 |
May 5, 2023 | 22.75 | 23.34 | 22.75 | 23.03 | 23.03 | 1,306,500 |
May 4, 2023 | 23.12 | 23.27 | 22.35 | 22.44 | 22.44 | 1,261,700 |
May 3, 2023 | 23.24 | 23.41 | 22.55 | 22.97 | 22.97 | 1,642,700 |
May 2, 2023 | 22.77 | 24.15 | 22.34 | 23.25 | 23.25 | 3,060,800 |
May 1, 2023 | 23.01 | 23.32 | 22.72 | 23.23 | 23.23 | 1,786,100 |
Apr 28, 2023 | 22.79 | 23.21 | 22.43 | 23.16 | 23.16 | 1,515,700 |
Apr 27, 2023 | 23.73 | 23.73 | 23.01 | 23.03 | 23.03 | 832,200 |
Related Tickers
RPD Rapid7, Inc.
45.93
+0.17%
TENB Tenable Holdings, Inc.
45.99
+1.34%
CYBR CyberArk Software Ltd.
242.60
-1.01%
QLYS Qualys, Inc.
170.36
+0.37%
CGNT Cognyte Software Ltd.
6.90
+0.58%
CLBT Cellebrite DI Ltd.
10.88
+1.59%
GEN Gen Digital Inc.
20.63
+0.39%
VRNT Verint Systems Inc.
30.93
+2.42%
OSPN OneSpan Inc.
10.79
-1.46%
PAY Paymentus Holdings, Inc.
20.78
+3.38%