VRNS
Varonis Systems (VRNS)
NASDAQ
$34.82+$2.10 (+6.44%)
Price as of Jun 23, 2026 4:46 PM EDT
  • $3.8B
    Market Cap
  • -33.84%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +5.52%
    Low Price$30.24
    High Price$36.11
  • 3 Months
    +37.90%
    Low Price$20.19
    High Price$36.11
  • 1 Year
    -33.84%
    Low Price$20.19
    High Price$63.31
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
33.27
34.20
32.04
32.71
-2.01%
1,096,330
06/18/2026
33.07
33.60
31.75
33.38
+0.91%
2,239,938
06/17/2026
33.61
34.43
33.05
33.08
-2.30%
1,843,101
06/16/2026
33.91
34.61
33.22
33.86
-0.09%
1,197,339
06/15/2026
33.42
34.31
33.00
33.89
+1.65%
1,279,089
06/12/2026
32.94
33.87
32.46
33.34
-0.36%
1,089,545
06/11/2026
32.50
33.50
31.97
33.46
+1.70%
1,085,699
06/10/2026
31.92
33.58
31.51
32.90
+1.29%
1,117,096
06/09/2026
32.65
33.34
31.48
32.48
-1.69%
1,060,253
06/08/2026
32.39
33.25
32.27
33.04
+1.07%
984,312
06/05/2026
33.30
33.72
32.20
32.69
-1.68%
1,599,474
06/04/2026
33.78
34.12
32.97
33.25
-0.78%
1,132,454
06/03/2026
35.25
35.26
33.29
33.51
-6.61%
1,797,388
06/02/2026
34.53
35.97
34.29
35.88
-0.64%
1,909,995
06/01/2026
35.00
36.27
34.19
36.11
+5.74%
2,620,561
05/29/2026
32.15
34.37
32.15
34.15
+7.36%
2,595,947
05/28/2026
30.66
32.44
30.50
31.81
+5.19%
2,417,869
05/27/2026
30.45
30.99
30.12
30.24
-2.61%
1,526,047
05/26/2026
30.60
31.27
29.92
31.05
+0.16%
1,678,326
05/22/2026
30.92
31.49
30.61
31.00
+1.11%
1,531,339
05/21/2026
31.10
31.35
30.18
30.66
-1.41%
1,668,347
05/20/2026
29.14
31.14
29.03
31.10
+4.47%
2,359,080
05/19/2026
29.24
29.89
28.66
29.77
+3.44%
3,931,503
05/18/2026
28.20
29.16
27.95
28.78
+2.13%
1,594,112
05/15/2026
27.27
28.26
27.01
28.18
+3.53%
1,492,372
05/14/2026
27.18
27.98
26.45
27.22
+0.78%
1,318,703
05/13/2026
27.58
27.69
26.71
27.01
-2.98%
1,634,911
05/12/2026
28.31
28.48
27.39
27.84
-0.57%
1,377,745
05/11/2026
28.44
28.94
27.42
28.00
-1.86%
1,827,500
05/08/2026
28.31
28.90
27.59
28.53
-0.52%
2,372,143
05/07/2026
28.20
29.53
28.20
28.68
+3.88%
2,622,133
05/06/2026
27.20
27.89
26.45
27.61
+0.73%
3,274,490
05/05/2026
27.76
28.04
27.12
27.41
0.00%
3,701,989
05/04/2026
26.63
28.25
26.36
27.41
+3.43%
4,851,074
05/01/2026
27.34
28.26
26.39
26.50
+0.76%
3,580,384
04/30/2026
26.95
27.51
26.21
26.30
-3.63%
3,840,040
04/29/2026
29.72
29.72
26.15
27.29
+7.27%
6,864,834
04/28/2026
25.04
25.96
24.63
25.44
+1.56%
3,639,750
04/28/2026
$0.06 Earnings
04/27/2026
24.55
25.31
24.29
25.05
+2.12%
1,985,088
04/24/2026
24.21
24.63
23.58
24.53
+2.55%
2,116,183
04/23/2026
24.17
24.45
23.26
23.92
-4.81%
2,996,085
04/22/2026
24.88
25.42
24.70
25.13
+2.20%
2,401,273
04/21/2026
24.42
25.79
24.27
24.59
+0.74%
2,027,941
04/20/2026
24.18
25.08
24.05
24.41
+0.78%
2,220,624
04/17/2026
24.42
24.70
23.86
24.22
+1.34%
1,802,608
04/16/2026
23.75
23.99
23.28
23.90
+3.28%
1,636,269
04/15/2026
22.12
23.25
21.99
23.14
+6.34%
2,095,980
04/14/2026
22.38
23.00
21.50
21.76
-0.96%
2,126,136
04/13/2026
20.29
22.24
20.27
21.97
+8.82%
3,736,324
04/10/2026
21.53
21.55
19.70
20.19
-6.22%
3,159,792
04/09/2026
22.72
22.76
21.21
21.53
-5.61%
2,146,773
04/08/2026
23.99
24.10
22.47
22.81
-2.06%
2,372,588
04/07/2026
23.45
23.99
23.08
23.29
-1.65%
2,285,672
04/06/2026
22.59
23.89
22.41
23.68
+5.10%
2,362,168
04/02/2026
21.60
22.59
20.86
22.53
+3.63%
1,325,578
04/01/2026
21.64
21.82
20.76
21.74
+1.26%
1,514,547
03/31/2026
21.54
21.93
21.09
21.47
+1.42%
1,769,795
03/30/2026
21.34
21.72
21.01
21.17
-0.19%
2,461,109
03/27/2026
21.39
21.50
20.47
21.21
-2.84%
2,918,425
03/26/2026
21.18
22.46
21.12
21.83
+2.06%
1,733,739
03/25/2026
22.50
22.79
21.38
21.39
-2.82%
3,147,773
03/24/2026
23.49
23.49
21.57
22.01
-7.21%
2,191,302
03/23/2026
23.64
24.45
23.32
23.72
0.00%
1,428,335
03/20/2026
23.71
24.06
23.00
23.72
-1.25%
5,763,309
03/19/2026
24.48
25.10
23.49
24.02
-1.88%
1,915,223
03/18/2026
24.00
24.81
23.71
24.48
+0.78%
1,894,454
03/17/2026
24.40
25.45
23.98
24.29
+0.70%
1,830,103
03/16/2026
24.32
24.62
23.73
24.12
-2.29%
2,422,914
03/13/2026
24.15
24.76
23.86
24.69
+2.09%
1,467,821
03/12/2026
23.81
24.80
23.62
24.18
+0.39%
1,657,075
03/11/2026
24.07
24.65
23.76
24.09
+0.56%
1,900,329
03/10/2026
24.34
24.40
23.03
23.95
-1.60%
1,597,654
03/09/2026
24.02
24.62
23.43
24.34
-0.21%
1,385,285
03/06/2026
23.41
24.58
23.36
24.39
+2.35%
2,027,894
03/05/2026
23.29
24.43
23.21
23.83
+1.45%
2,535,661
03/04/2026
23.29
24.01
22.94
23.49
-0.25%
1,951,156
03/03/2026
22.80
23.86
22.04
23.55
+2.04%
2,774,969
03/02/2026
22.60
23.60
22.59
23.08
-0.09%
1,956,006
02/27/2026
22.30
23.11
21.69
23.10
+0.04%
1,993,719
02/26/2026
22.63
23.89
22.55
23.09
+1.63%
2,673,831
02/25/2026
21.94
22.94
21.10
22.72
+4.65%
2,268,224
02/24/2026
21.12
21.92
20.61
21.71
+2.99%
4,036,268
02/23/2026
23.18
23.47
20.89
21.08
-11.02%
4,021,546
02/20/2026
25.40
26.11
23.56
23.69
-7.68%
3,009,992
02/19/2026
25.72
25.78
25.20
25.66
-0.16%
1,770,914
02/18/2026
25.46
25.93
24.96
25.70
+1.50%
2,139,884
02/17/2026
25.24
25.83
24.50
25.32
-0.16%
4,106,760
02/13/2026
25.58
26.35
25.08
25.36
+0.83%
2,888,496
02/12/2026
26.17
26.69
23.87
25.15
-4.34%
3,826,597
02/11/2026
27.80
28.26
25.21
26.29
+0.11%
4,657,951
02/10/2026
25.65
26.84
25.49
26.26
+2.54%
4,134,353
02/09/2026
22.87
25.73
22.35
25.61
+13.07%
8,126,271
02/06/2026
22.54
22.94
21.90
22.65
+1.98%
5,291,846
02/05/2026
23.92
24.00
21.53
22.21
-6.17%
9,429,107
02/04/2026
23.17
24.50
20.06
23.67
-10.78%
19,821,008
02/03/2026
28.82
28.82
25.03
26.53
-9.30%
10,383,256
02/03/2026
$0.08 Earnings
02/02/2026
30.09
30.25
29.19
29.25
-1.98%
3,676,445
01/30/2026
30.61
31.38
29.75
29.84
-2.39%
3,228,287