VRNS
Varonis Systems (VRNS)
NASDAQ
$47.57+$0.12 (+0.25%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $5.5B
    Market Cap
  • -20.20%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +12.04%
    Low Price$45.12
    High Price$48.46
  • 3 Months
    +13.27%
    Low Price$39.93
    High Price$48.46
  • 1 Year
    -20.20%
    Low Price$20.19
    High Price$63.31
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
48.06
48.10
46.55
47.45
0.00%
1,440,265
09/30/2026
47.24
48.09
46.91
47.45
+0.72%
1,211,175
09/29/2026
47.71
48.31
46.07
47.11
-1.70%
1,197,837
09/28/2026
45.02
48.13
44.62
47.93
+3.62%
1,824,201
09/25/2026
47.95
47.95
46.21
46.25
-3.55%
1,617,785
09/24/2026
48.35
48.48
47.51
47.95
-0.83%
1,356,141
09/23/2026
47.44
48.51
46.94
48.35
+2.24%
1,161,489
09/22/2026
48.52
48.58
46.55
47.29
-2.40%
1,586,557
09/21/2026
47.54
48.79
47.02
48.46
+1.88%
1,790,517
09/18/2026
48.07
48.07
46.48
47.56
-0.52%
2,715,604
09/17/2026
46.65
48.26
45.75
47.81
+2.25%
1,579,044
09/16/2026
46.43
48.39
46.35
46.76
-1.50%
1,966,082
09/15/2026
46.69
48.05
46.64
47.47
-0.02%
2,196,157
09/14/2026
45.71
47.61
45.33
47.48
+5.23%
3,212,836
09/11/2026
45.19
45.78
44.17
45.12
-0.84%
2,412,455
09/10/2026
45.62
46.68
45.38
45.50
-1.28%
1,519,623
09/09/2026
45.54
46.16
45.03
46.09
+1.39%
1,410,574
09/08/2026
45.76
45.98
44.66
45.46
-1.37%
2,033,151
09/04/2026
46.38
46.80
45.87
46.09
-0.90%
2,038,450
09/03/2026
47.00
47.55
45.66
46.51
-0.53%
3,150,782
09/02/2026
42.34
48.21
40.89
46.76
+10.41%
5,700,184
09/01/2026
42.97
43.24
41.92
42.35
-3.24%
1,769,560
08/31/2026
43.33
44.18
43.06
43.77
-0.34%
1,400,592
08/28/2026
44.52
45.05
43.79
43.92
-1.92%
1,508,663
08/27/2026
42.60
45.07
42.58
44.78
+8.16%
1,637,793
08/26/2026
40.33
41.70
40.01
41.40
+1.42%
553,647
08/25/2026
41.13
41.77
39.99
40.82
-0.56%
954,788
08/24/2026
41.23
41.40
39.98
41.05
-0.44%
1,078,784
08/21/2026
40.94
41.55
39.88
41.23
+0.93%
1,212,567
08/20/2026
42.04
42.42
40.78
40.85
-3.38%
1,349,512
08/19/2026
43.63
43.63
42.09
42.28
-3.29%
861,023
08/18/2026
43.18
44.58
43.14
43.72
+1.27%
818,461
08/17/2026
44.09
44.65
43.02
43.17
-4.05%
964,732
08/14/2026
45.82
45.82
44.24
44.99
-1.81%
867,336
08/13/2026
42.20
45.95
41.86
45.82
+9.28%
1,425,298
08/12/2026
41.83
42.60
41.22
41.93
-0.43%
1,143,123
08/11/2026
42.36
42.71
41.48
42.11
-0.78%
1,627,346
08/10/2026
42.87
45.25
42.39
42.44
-2.48%
1,461,041
08/07/2026
43.45
43.93
42.50
43.52
+2.54%
1,236,337
08/06/2026
42.21
43.60
40.54
42.44
-2.21%
1,486,780
08/05/2026
44.00
44.27
43.15
43.40
+0.18%
2,302,949
08/04/2026
41.09
43.39
40.93
43.32
+5.20%
1,588,195
08/03/2026
40.50
41.75
40.50
41.18
+3.08%
1,769,192
07/31/2026
39.80
40.93
38.96
39.95
+0.05%
1,750,940
07/30/2026
40.43
41.32
39.52
39.93
-1.77%
2,452,656
07/29/2026
42.68
42.99
39.00
40.65
-9.00%
4,500,490
07/28/2026
46.75
46.80
44.29
44.67
-4.29%
4,477,204
07/28/2026
$0.04 Earnings
07/27/2026
45.48
47.27
45.42
46.67
+2.03%
2,011,727
07/24/2026
45.94
46.49
44.98
45.74
+2.14%
1,568,691
07/23/2026
46.13
46.13
44.39
44.78
-1.21%
1,236,625
07/22/2026
46.24
46.41
44.98
45.33
-1.84%
1,208,503
07/21/2026
47.97
48.24
45.73
46.18
-2.68%
1,621,961
07/20/2026
46.62
48.43
46.56
47.45
-0.19%
1,285,626
07/17/2026
45.82
48.35
45.59
47.54
+1.15%
2,142,150
07/16/2026
47.33
47.71
46.64
47.00
-0.70%
1,286,647
07/15/2026
48.50
49.54
47.15
47.33
-1.78%
2,025,954
07/14/2026
44.62
49.37
44.20
48.19
+6.19%
3,519,469
07/13/2026
44.74
46.71
44.74
45.38
+1.91%
1,374,678
07/10/2026
46.30
46.59
43.96
44.53
-2.79%
1,316,152
07/09/2026
44.17
45.89
43.77
45.81
+1.64%
1,138,953
07/08/2026
44.62
45.33
43.74
45.07
-1.68%
1,991,738
07/07/2026
46.50
47.58
45.50
45.84
+0.37%
2,642,736
07/06/2026
41.94
46.42
41.38
45.67
+6.56%
3,584,839
07/02/2026
41.55
42.97
41.49
42.86
+2.32%
1,333,544
07/01/2026
42.77
43.34
41.85
41.89
-0.17%
2,203,262
06/30/2026
39.70
42.10
39.41
41.96
+4.35%
1,987,378
06/29/2026
40.47
41.68
39.82
40.21
-0.22%
2,494,504
06/26/2026
38.24
40.45
38.10
40.30
+4.51%
4,793,479
06/25/2026
37.06
39.77
36.46
38.56
+3.41%
3,884,805
06/24/2026
36.35
37.45
35.35
37.29
+6.45%
3,859,577
06/23/2026
33.28
40.10
32.96
35.03
+7.09%
9,763,140
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