NASDAQ : VRNS
Varonis Systems, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 48.85 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Varonis Systems, Inc. (VRNS) closed at 48.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.9 | 48.94 | 48.75 | 48.75 | 2,876,005 | -0.20% |
| 2026-10-30 | 48.82 | 48.92 | 48.76 | 48.85 | 2,563,201 | +0.06% |
| 2026-10-29 | 48.9 | 48.97 | 48.74 | 48.82 | 4,190,867 | -0.16% |
| 2026-10-28 | 49.09 | 49.11 | 48.88 | 48.9 | 3,397,403 | -0.43% |
| 2026-10-27 | 49.03 | 49.23 | 49.01 | 49.11 | 2,648,172 | -0.08% |
| 2026-10-26 | 48.97 | 49.265 | 48.87 | 49.15 | 3,746,055 | +0.55% |
| 2026-10-23 | 48.81 | 48.975 | 48.78 | 48.88 | 3,023,978 | -0.02% |
| 2026-10-22 | 48.69 | 48.93 | 48.68 | 48.89 | 4,831,226 | +0.41% |
| 2026-10-21 | 48.7 | 48.8 | 48.65 | 48.69 | 7,643,443 | +0.02% |
| 2026-10-20 | 48.69 | 48.74 | 48.66 | 48.68 | 7,360,874 | -0.04% |
| 2026-10-19 | 48.69 | 48.76 | 48.64 | 48.7 | 7,587,484 | -0.04% |
| 2026-10-16 | 48.67 | 48.76 | 48.6 | 48.72 | 36,255,018 | +2.92% |
| 2026-10-15 | 47 | 47.51 | 45.65 | 47.34 | 2,689,907 | +0.59% |
| 2026-10-14 | 47.88 | 48.57 | 46.26 | 47.06 | 1,622,662 | -3.41% |
| 2026-10-13 | 46.37 | 48.975 | 45.7 | 48.72 | 1,470,660 | +5.07% |
| 2026-10-12 | 50.27 | 50.31 | 46.19 | 46.37 | 1,834,607 | -7.48% |
| 2026-10-09 | 49.22 | 50.279 | 48.91 | 50.12 | 1,576,333 | +2.54% |
| 2026-10-08 | 48.48 | 49.25 | 48.17 | 48.88 | 1,304,798 | -0.16% |
| 2026-10-07 | 49.03 | 49.665 | 47.92 | 48.96 | 1,798,131 | -0.24% |
| 2026-10-06 | 48.57 | 49.35 | 48.5 | 49.08 | 1,626,508 | +1.93% |
| 2026-10-05 | 47.72 | 48.64 | 47.53 | 48.15 | 1,081,196 | +1.22% |
| 2026-10-02 | 47.94 | 48.537 | 47.435 | 47.57 | 1,012,467 | +0.25% |
| 2026-10-01 | 48.06 | 48.1 | 46.55 | 47.45 | 1,440,265 | +0.00% |
| 2026-09-30 | 47.24 | 48.09 | 46.91 | 47.45 | 1,211,175 | +0.72% |
| 2026-09-29 | 47.71 | 48.31 | 46.07 | 47.11 | 1,197,988 | -1.70% |
| 2026-09-28 | 45.02 | 48.13 | 44.62 | 47.925 | 1,824,201 | +3.62% |
| 2026-09-25 | 47.95 | 47.95 | 46.21 | 46.25 | 1,617,785 | -3.55% |
| 2026-09-24 | 48.35 | 48.48 | 47.505 | 47.95 | 1,356,141 | -0.83% |
| 2026-09-23 | 47.44 | 48.51 | 46.94 | 48.35 | 1,161,378 | +2.24% |
| 2026-09-22 | 48.52 | 48.58 | 46.55 | 47.29 | 1,586,557 | -2.40% |
| 2026-09-21 | 47.54 | 48.79 | 47.02 | 48.455 | 1,790,517 | +1.88% |
| 2026-09-18 | 48.07 | 48.07 | 46.48 | 47.56 | 2,715,604 | -0.52% |
| 2026-09-17 | 46.65 | 48.26 | 45.75 | 47.81 | 1,579,044 | +2.25% |
| 2026-09-16 | 46.43 | 48.39 | 46.35 | 46.76 | 1,966,082 | -1.50% |
| 2026-09-15 | 46.69 | 48.05 | 46.64 | 47.47 | 2,196,157 | -0.02% |
| 2026-09-14 | 45.705 | 47.61 | 45.33 | 47.48 | 3,027,536 | +5.23% |
| 2026-09-11 | 45.19 | 45.78 | 44.172 | 45.12 | 2,227,155 | -0.84% |
| 2026-09-10 | 45.62 | 46.68 | 45.38 | 45.5 | 1,519,623 | -1.28% |
| 2026-09-09 | 45.54 | 46.16 | 45.03 | 46.09 | 1,410,574 | +1.39% |
| 2026-09-08 | 45.76 | 45.98 | 44.66 | 45.46 | 2,033,151 | -1.37% |
| 2026-09-04 | 46.38 | 46.8 | 45.87 | 46.09 | 2,038,450 | -0.90% |
| 2026-09-03 | 47 | 47.55 | 45.66 | 46.51 | 3,150,782 | -0.53% |
| 2026-09-02 | 42.34 | 48.21 | 40.89 | 46.76 | 5,700,184 | +10.41% |
| 2026-09-01 | 42.97 | 43.24 | 41.92 | 42.35 | 1,769,560 | -3.24% |
| 2026-08-31 | 43.33 | 44.18 | 43.06 | 43.77 | 1,400,565 | -0.34% |
| 2026-08-28 | 44.52 | 45.05 | 43.79 | 43.92 | 1,508,663 | -1.92% |
| 2026-08-27 | 42.6 | 45.07 | 42.58 | 44.78 | 1,637,793 | +8.16% |
| 2026-08-26 | 40.33 | 41.7 | 40.01 | 41.4 | 553,647 | +1.42% |
| 2026-08-25 | 41.13 | 41.77 | 39.99 | 40.82 | 954,788 | -0.56% |
| 2026-08-24 | 41.23 | 41.395 | 39.98 | 41.05 | 1,078,784 | -0.44% |
| 2026-08-21 | 40.94 | 41.545 | 39.88 | 41.23 | 1,212,567 | +0.93% |
| 2026-08-20 | 42.04 | 42.415 | 40.78 | 40.85 | 1,349,512 | -3.38% |
| 2026-08-19 | 43.63 | 43.63 | 42.085 | 42.28 | 861,023 | -3.29% |
| 2026-08-18 | 43.18 | 44.575 | 43.14 | 43.72 | 818,461 | +1.27% |
| 2026-08-17 | 44.09 | 44.65 | 43.02 | 43.17 | 964,732 | -4.05% |
| 2026-08-14 | 45.82 | 45.82 | 44.244 | 44.99 | 867,362 | -1.81% |
| 2026-08-13 | 42.2 | 45.945 | 41.855 | 45.82 | 1,425,298 | +9.28% |
| 2026-08-12 | 41.83 | 42.595 | 41.22 | 41.93 | 1,081,403 | -0.43% |
| 2026-08-11 | 42.36 | 42.71 | 41.48 | 42.11 | 1,627,346 | -0.78% |
| 2026-08-10 | 42.87 | 45.25 | 42.39 | 42.44 | 1,461,238 | -2.48% |
| 2026-08-07 | 43.45 | 43.93 | 42.495 | 43.52 | 1,236,337 | +2.54% |
| 2026-08-06 | 42.21 | 43.595 | 40.54 | 42.44 | 1,486,780 | -2.21% |
| 2026-08-05 | 44 | 44.27 | 43.15 | 43.4 | 2,302,949 | +0.18% |
| 2026-08-04 | 41.09 | 43.39 | 40.925 | 43.32 | 1,588,680 | +5.20% |
| 2026-08-03 | 40.5 | 41.75 | 40.5 | 41.18 | 1,769,192 | +3.08% |
| 2026-07-31 | 39.8 | 40.93 | 38.96 | 39.95 | 1,750,940 | +0.05% |
| 2026-07-30 | 40.43 | 41.32 | 39.52 | 39.93 | 2,452,754 | -1.77% |
| 2026-07-29 | 42.68 | 42.99 | 39 | 40.65 | 4,500,490 | -9.00% |
| 2026-07-28 | 46.75 | 46.8 | 44.29 | 44.67 | 4,482,121 | -4.29% |
| 2026-07-27 | 45.48 | 47.27 | 45.42 | 46.67 | 2,011,727 | +2.03% |
| 2026-07-24 | 45.94 | 46.49 | 44.98 | 45.74 | 1,568,904 | +2.14% |
| 2026-07-23 | 46.125 | 46.125 | 44.39 | 44.78 | 1,236,625 | -1.21% |
| 2026-07-22 | 46.24 | 46.41 | 44.98 | 45.33 | 1,208,503 | -1.84% |
| 2026-07-21 | 47.97 | 48.24 | 45.731 | 46.18 | 1,621,961 | -2.68% |
| 2026-07-20 | 46.62 | 48.43 | 46.56 | 47.45 | 1,285,626 | -0.19% |
| 2026-07-17 | 45.82 | 48.35 | 45.59 | 47.54 | 2,142,150 | +1.15% |
| 2026-07-16 | 47.33 | 47.705 | 46.64 | 47 | 1,286,647 | -0.70% |
| 2026-07-15 | 48.5 | 49.54 | 47.15 | 47.33 | 2,026,120 | -1.78% |
| 2026-07-14 | 44.62 | 49.372 | 44.2 | 48.19 | 3,593,005 | +6.19% |
| 2026-07-13 | 44.74 | 46.71 | 44.74 | 45.38 | 1,374,678 | +1.91% |
| 2026-07-10 | 46.3 | 46.585 | 43.96 | 44.53 | 1,316,152 | -2.79% |
| 2026-07-09 | 44.165 | 45.89 | 43.77 | 45.81 | 1,138,953 | +1.64% |
| 2026-07-08 | 44.615 | 45.33 | 43.74 | 45.07 | 1,991,738 | -1.68% |
| 2026-07-07 | 46.5 | 47.58 | 45.5 | 45.84 | 2,642,736 | +0.37% |
| 2026-07-06 | 41.94 | 46.42 | 41.38 | 45.67 | 3,584,839 | +6.56% |
| 2026-07-02 | 41.55 | 42.97 | 41.485 | 42.86 | 1,333,544 | +2.32% |
| 2026-07-01 | 42.77 | 43.34 | 41.85 | 41.89 | 2,203,262 | -0.17% |
| 2026-06-30 | 39.7 | 42.095 | 39.41 | 41.96 | 1,961,578 | +4.35% |
| 2026-06-29 | 40.465 | 41.68 | 39.82 | 40.21 | 2,494,504 | -0.22% |
| 2026-06-26 | 38.24 | 40.45 | 38.1 | 40.3 | 4,793,479 | +4.51% |
| 2026-06-25 | 37.06 | 39.77 | 36.461 | 38.56 | 3,884,805 | +3.41% |
| 2026-06-24 | 36.35 | 37.45 | 35.35 | 37.29 | 3,859,577 | +6.45% |
| 2026-06-23 | 33.28 | 40.1 | 32.96 | 35.03 | 9,763,140 | +7.09% |
| 2026-06-22 | 33.27 | 34.2 | 32.04 | 32.71 | 1,096,330 | -2.01% |
| 2026-06-18 | 33.07 | 33.6 | 31.75 | 33.38 | 2,239,938 | +0.91% |
| 2026-06-17 | 33.605 | 34.43 | 33.05 | 33.08 | 1,843,101 | -2.30% |
| 2026-06-16 | 33.91 | 34.61 | 33.22 | 33.86 | 1,197,356 | -0.09% |
| 2026-06-15 | 33.42 | 34.31 | 33 | 33.89 | 1,279,089 | +1.65% |
| 2026-06-12 | 32.94 | 33.872 | 32.46 | 33.34 | 1,089,545 | -0.36% |
| 2026-06-11 | 32.5 | 33.5 | 31.97 | 33.46 | 1,085,699 | +1.70% |
| 2026-06-10 | 31.92 | 33.58 | 31.51 | 32.9 | 1,117,096 | +1.29% |
| 2026-06-09 | 32.65 | 33.335 | 31.482 | 32.48 | 1,060,253 | -1.69% |
| 2026-06-08 | 32.39 | 33.25 | 32.27 | 33.04 | 984,312 | +1.07% |
| 2026-06-05 | 33.3 | 33.72 | 32.2 | 32.69 | 1,599,474 | -1.68% |
| 2026-06-04 | 33.78 | 34.12 | 32.97 | 33.25 | 1,132,454 | -0.78% |
| 2026-06-03 | 35.25 | 35.26 | 33.29 | 33.51 | 1,798,089 | -6.61% |
| 2026-06-02 | 34.53 | 35.97 | 34.29 | 35.88 | 1,910,016 | -0.64% |
| 2026-06-01 | 35 | 36.27 | 34.19 | 36.11 | 2,620,561 | +5.74% |
| 2026-05-29 | 32.15 | 34.37 | 32.15 | 34.15 | 2,595,909 | +7.36% |
| 2026-05-28 | 30.66 | 32.44 | 30.5 | 31.81 | 2,417,869 | +5.19% |
| 2026-05-27 | 30.45 | 30.99 | 30.12 | 30.24 | 1,526,047 | -2.61% |
| 2026-05-26 | 30.6 | 31.27 | 29.92 | 31.05 | 1,678,326 | +0.16% |
| 2026-05-22 | 30.92 | 31.485 | 30.61 | 31 | 1,531,339 | +1.11% |
| 2026-05-21 | 31.1 | 31.35 | 30.18 | 30.66 | 1,655,641 | -1.41% |
| 2026-05-20 | 29.135 | 31.14 | 29.03 | 31.1 | 2,359,943 | +4.47% |
| 2026-05-19 | 29.24 | 29.89 | 28.66 | 29.77 | 3,931,503 | +3.44% |
| 2026-05-18 | 28.2 | 29.16 | 27.95 | 28.78 | 1,592,312 | +2.13% |
| 2026-05-15 | 27.27 | 28.26 | 27.01 | 28.18 | 1,492,372 | +3.53% |
| 2026-05-14 | 27.18 | 27.98 | 26.451 | 27.22 | 1,318,747 | +0.78% |
| 2026-05-13 | 27.575 | 27.685 | 26.705 | 27.01 | 1,634,911 | -2.98% |