Varonis Systems Inc (VRNS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
424 311 |
1,27%
|
43,32
|
43,32
|
43,9612
|
43,72
|
| 17/08/2026 |
490 275 |
-4,05%
|
44,85
|
43,02
|
45,05
|
43,17
|
| 14/08/2026 |
465 435 |
-1,77%
|
45,90
|
44,2443
|
45,90
|
44,99
|
| 13/08/2026 |
871 317 |
9,71%
|
42,40
|
41,855
|
46,00
|
45,82
|
| 12/08/2026 |
577 867 |
-0,40%
|
41,78
|
41,22
|
42,595
|
41,93
|
| 11/08/2026 |
1 161 107 |
-0,75%
|
42,44
|
41,48
|
42,71
|
42,11
|
| 10/08/2026 |
860 279 |
-2,32%
|
43,75
|
42,38
|
45,25
|
42,44
|
| 07/08/2026 |
661 426 |
2,49%
|
42,73
|
42,495
|
43,93
|
43,52
|
| 06/08/2026 |
775 413 |
-2,19%
|
42,63
|
40,54
|
43,595
|
42,44
|
| 05/08/2026 |
1 045 374 |
0,34%
|
45,00
|
43,15
|
45,00
|
43,40
|
| 04/08/2026 |
763 053 |
5,16%
|
40,76
|
40,76
|
43,39
|
43,32
|
| 03/08/2026 |
929 953 |
3,08%
|
40,68
|
40,50
|
41,715
|
41,18
|
| 31/07/2026 |
807 145 |
0,05%
|
40,36
|
39,49
|
40,59
|
39,95
|
| 30/07/2026 |
1 444 441 |
-1,95%
|
40,53
|
39,53
|
41,32
|
39,93
|
| 29/07/2026 |
2 717 392 |
-9,08%
|
44,6982
|
39,00
|
44,6982
|
40,65
|
| 28/07/2026 |
2 865 663 |
-4,39%
|
47,19
|
44,30
|
47,2058
|
44,67
|
| 27/07/2026 |
1 041 388 |
2,06%
|
46,2872
|
45,42
|
47,27
|
46,67
|
| 24/07/2026 |
967 717 |
2,12%
|
45,13
|
44,94
|
46,49
|
45,74
|
| 23/07/2026 |
658 956 |
-1,24%
|
45,79
|
44,39
|
46,125
|
44,78
|
| 22/07/2026 |
678 420 |
-1,78%
|
46,5828
|
44,98
|
46,5828
|
45,33
|
| 21/07/2026 |
914 210 |
-2,68%
|
47,52
|
45,731
|
48,24
|
46,18
|
| 20/07/2026 |
631 615 |
-0,23%
|
47,31
|
46,56
|
48,43
|
47,45
|
| 17/07/2026 |
685 520 |
1,19%
|
46,61
|
45,59
|
48,28
|
47,54
|
| 16/07/2026 |
862 715 |
-0,80%
|
47,52
|
46,64
|
47,705
|
47,00
|
| 15/07/2026 |
1 386 623 |
-1,79%
|
48,7006
|
47,15
|
49,54
|
47,33
|
| 14/07/2026 |
2 170 022 |
6,19%
|
44,99
|
44,20
|
49,3722
|
48,19
|
| 13/07/2026 |
826 014 |
1,83%
|
44,53
|
44,53
|
46,71
|
45,38
|
| 10/07/2026 |
763 127 |
-2,79%
|
46,24
|
43,96
|
46,585
|
44,53
|
| 09/07/2026 |
614 850 |
1,60%
|
45,07
|
43,69
|
45,89
|
45,81
|
| 08/07/2026 |
993 464 |
-1,72%
|
44,74
|
43,74
|
45,33
|
45,07
|
| 07/07/2026 |
1 792 765 |
0,29%
|
46,50
|
45,50
|
47,58
|
45,84
|
| 06/07/2026 |
2 138 249 |
6,56%
|
42,8097
|
41,38
|
46,42
|
45,67
|
| 02/07/2026 |
760 967 |
2,15%
|
41,80
|
41,485
|
42,97
|
42,86
|
| 01/07/2026 |
1 075 042 |
-0,17%
|
42,31
|
41,85
|
43,31
|
41,89
|
| 30/06/2026 |
1 197 667 |
4,35%
|
39,66
|
39,41
|
42,095
|
41,96
|
| 29/06/2026 |
1 458 390 |
-0,19%
|
40,98
|
39,83
|
41,72
|
40,21
|
| 26/06/2026 |
1 468 528 |
4,63%
|
39,1638
|
38,10
|
40,45
|
40,30
|
| 25/06/2026 |
2 148 774 |
3,35%
|
38,24
|
36,4607
|
39,77
|
38,56
|
| 24/06/2026 |
2 349 646 |
6,28%
|
35,82
|
35,35
|
37,44
|
37,29
|
| 23/06/2026 |
6 244 471 |
7,08%
|
32,68
|
32,68
|
40,10
|
35,03
|
| 18/06/2026 |
779 661 |
0,91%
|
33,10
|
31,75
|
33,60
|
32,71
|
| 17/06/2026 |
879 784 |
-2,35%
|
33,69
|
33,06
|
34,42
|
33,08
|
| 16/06/2026 |
646 637 |
-0,07%
|
33,93
|
33,22
|
34,61
|
33,86
|
| 15/06/2026 |
648 188 |
1,46%
|
33,02
|
32,95
|
34,298
|
33,89
|
| 12/06/2026 |
650 738 |
-0,36%
|
33,33
|
32,46
|
33,8721
|
33,34
|
| 11/06/2026 |
626 607 |
1,67%
|
31,50
|
31,50
|
33,49
|
33,46
|
| 10/06/2026 |
641 122 |
1,34%
|
32,10
|
31,51
|
33,58
|
32,90
|
| 09/06/2026 |
583 321 |
-1,62%
|
33,04
|
31,4824
|
33,335
|
32,48
|
| 08/06/2026 |
501 552 |
1,07%
|
32,83
|
32,27
|
33,25
|
33,04
|
| 05/06/2026 |
880 965 |
-1,73%
|
33,80
|
32,20
|
33,80
|
32,69
|
| 04/06/2026 |
628 192 |
-0,76%
|
33,44
|
32,83
|
34,12
|
33,25
|
| 03/06/2026 |
1 049 101 |
-6,58%
|
34,96
|
33,29
|
35,31
|
33,51
|
| 02/06/2026 |
1 232 126 |
-0,67%
|
34,7012
|
34,2901
|
35,97
|
35,88
|
| 01/06/2026 |
1 718 487 |
5,74%
|
34,15
|
34,15
|
36,27
|
36,11
|
| 29/05/2026 |
1 341 698 |
7,42%
|
32,06
|
32,06
|
34,37
|
34,15
|
| 28/05/2026 |
1 527 751 |
5,19%
|
30,82
|
30,50
|
32,44
|
31,81
|
| 27/05/2026 |
840 266 |
-2,61%
|
30,27
|
29,36
|
30,99
|
30,24
|
| 26/05/2026 |
1 159 120 |
0,16%
|
31,25
|
29,9201
|
31,27
|
31,05
|
| 22/05/2026 |
817 780 |
1,06%
|
31,00
|
30,61
|
31,485
|
31,00
|
| 21/05/2026 |
1 050 415 |
-1,42%
|
31,00
|
30,18
|
31,14
|
30,66
|
| 20/05/2026 |
1 328 367 |
4,47%
|
29,74
|
29,03
|
31,14
|
31,10
|
| 19/05/2026 |
2 763 444 |
3,54%
|
29,00
|
28,65
|
29,89
|
29,77
|
| 18/05/2026 |
883 282 |
2,13%
|
28,18
|
27,95
|
29,16
|
28,78
|
| 15/05/2026 |
438 639 |
3,05%
|
27,05
|
27,01
|
28,25
|
28,18
|
| 14/05/2026 |
791 113 |
0,78%
|
27,5334
|
26,4509
|
27,98
|
27,22
|
| 13/05/2026 |
910 851 |
-2,98%
|
27,82
|
26,705
|
27,82
|
27,01
|
| 12/05/2026 |
751 932 |
-0,57%
|
28,17
|
27,395
|
28,48
|
27,84
|
| 11/05/2026 |
1 147 450 |
-1,86%
|
28,55
|
27,42
|
28,935
|
28,00
|
| 08/05/2026 |
1 152 149 |
-0,47%
|
28,60
|
27,59
|
28,90
|
28,53
|
| 07/05/2026 |
1 453 256 |
3,79%
|
28,25
|
28,16
|
29,53
|
28,68
|
| 06/05/2026 |
2 274 394 |
0,73%
|
27,52
|
26,45
|
27,89
|
27,61
|
| 05/05/2026 |
2 671 539 |
-0,47%
|
27,59
|
27,12
|
28,04
|
27,41
|
| 04/05/2026 |
3 369 271 |
3,47%
|
26,43
|
26,36
|
28,24
|
27,41
|
| 01/05/2026 |
2 687 539 |
0,76%
|
26,30
|
26,30
|
28,25
|
26,50
|
| 30/04/2026 |
2 405 802 |
-3,57%
|
26,83
|
26,21
|
27,51
|
26,30
|
| 29/04/2026 |
4 618 531 |
7,00%
|
28,98
|
26,15
|
29,72
|
27,29
|
| 28/04/2026 |
2 150 828 |
1,56%
|
25,04
|
24,63
|
25,96
|
25,44
|
| 27/04/2026 |
163 590 |
1,71%
|
24,52
|
24,29
|
25,075
|
25,05
|
| 24/04/2026 |
887 300 |
2,55%
|
24,02
|
23,58
|
24,63
|
24,53
|
| 23/04/2026 |
1 931 899 |
-4,82%
|
24,6999
|
23,28
|
24,80
|
23,92
|
| 22/04/2026 |
1 401 494 |
2,20%
|
24,66
|
24,66
|
25,415
|
25,13
|
| 21/04/2026 |
1 276 309 |
0,74%
|
24,52
|
24,27
|
25,785
|
24,59
|
| 20/04/2026 |
1 189 102 |
0,78%
|
24,49
|
24,05
|
25,08
|
24,41
|
| 17/04/2026 |
1 148 704 |
1,34%
|
24,35
|
23,86
|
24,55
|
24,22
|
| 16/04/2026 |
1 042 425 |
3,28%
|
23,56
|
23,28
|
23,99
|
23,90
|
| 15/04/2026 |
1 178 848 |
6,34%
|
21,7011
|
21,7011
|
23,2499
|
23,14
|
| 14/04/2026 |
1 521 545 |
-0,96%
|
21,97
|
21,50
|
23,00
|
21,76
|
| 13/04/2026 |
3 107 255 |
8,82%
|
20,13
|
20,13
|
22,24
|
21,97
|
| 10/04/2026 |
1 792 574 |
-6,22%
|
21,80
|
19,70
|
21,80
|
20,19
|
| 09/04/2026 |
1 258 430 |
-5,61%
|
22,81
|
21,21
|
22,81
|
21,53
|
| 08/04/2026 |
1 255 329 |
-2,06%
|
24,25
|
22,47
|
24,25
|
22,81
|
| 07/04/2026 |
1 516 930 |
-1,65%
|
23,45
|
23,08
|
23,99
|
23,29
|
| 06/04/2026 |
1 898 968 |
5,10%
|
23,04
|
22,17
|
23,89
|
23,68
|
| 02/04/2026 |
1 043 238 |
3,63%
|
21,33
|
20,86
|
22,59
|
22,53
|
| 01/04/2026 |
887 826 |
1,72%
|
21,47
|
20,76
|
21,84
|
21,74
|
| 31/03/2026 |
984 628 |
1,46%
|
21,49
|
21,09
|
21,93
|
21,47
|
| 30/03/2026 |
1 294 784 |
-0,19%
|
21,60
|
21,01
|
21,72
|
21,17
|
| 27/03/2026 |
1 964 446 |
-2,82%
|
21,22
|
20,47
|
21,50
|
21,21
|
| 26/03/2026 |
1 012 050 |
1,96%
|
21,26
|
21,06
|
22,46
|
21,83
|
| 25/03/2026 |
1 476 077 |
-2,82%
|
22,39
|
21,38
|
22,79
|
21,39
|
