Varonis Systems (VRNS)
NASDAQ:VRNS
Want to see VRNS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
30.92
31.49
30.61
31.00
31.00
+1.11%
1,531,339
0.63
May 21, 2026
31.10
31.35
30.18
30.66
30.66
-1.41%
1,655,641
0.68
May 20, 2026
29.14
31.14
29.03
31.10
31.10
+4.47%
2,359,943
0.96
May 19, 2026
29.24
29.89
28.66
29.77
29.77
+3.44%
3,931,503
1.62
May 18, 2026
28.20
29.16
27.95
28.78
28.78
+2.13%
1,592,312
0.65
May 15, 2026
27.27
28.26
27.01
28.18
28.18
+3.53%
1,492,372
0.60
May 14, 2026
27.18
27.98
26.45
27.22
27.22
+0.78%
1,318,747
0.54
May 13, 2026
27.58
27.69
26.71
27.01
27.01
-2.98%
1,634,911
0.66
May 12, 2026
28.31
28.48
27.39
27.84
27.84
-0.57%
1,377,745
0.55
May 11, 2026
28.44
28.94
27.42
28.00
28.00
-1.86%
1,827,099
0.71
May 08, 2026
28.31
28.90
27.59
28.53
28.53
-0.52%
2,372,143
0.92
May 07, 2026
28.20
29.53
28.20
28.68
28.68
+3.88%
2,622,133
0.98
May 06, 2026
27.20
27.89
26.45
27.61
27.61
+0.73%
3,275,050
1.21
May 05, 2026
27.76
28.04
27.12
27.41
27.41
0.00%
3,701,989
1.32
May 04, 2026
26.63
28.25
26.36
27.41
27.41
+3.43%
4,851,074
1.60
May 01, 2026
27.34
28.26
26.39
26.50
26.50
+0.76%
3,580,384
1.14
Apr 30, 2026
26.95
27.51
26.21
26.30
26.30
-3.63%
3,840,040
1.22
Apr 29, 2026
29.72
29.72
26.15
27.29
27.29
+7.27%
6,863,753
2.23
Apr 28, 2026
25.04
25.96
24.63
25.44
25.44
+1.56%
3,640,050
1.17
Apr 27, 2026
24.55
25.31
24.29
25.05
25.05
+2.12%
1,985,190
0.64
Apr 24, 2026
24.21
24.63
23.58
24.53
24.53
+2.55%
2,116,291
0.68
Apr 23, 2026
24.17
24.45
23.26
23.92
23.92
-4.81%
2,996,085
0.96
Apr 22, 2026
24.88
25.42
24.70
25.13
25.13
+2.20%
2,401,273
0.77
Apr 21, 2026
24.42
25.79
24.27
24.59
24.59
+0.74%
2,028,725
0.65
Apr 20, 2026
24.18
25.08
24.05
24.41
24.41
+0.78%
2,220,923
0.72
Apr 17, 2026
24.42
24.70
23.86
24.22
24.22
+1.34%
1,802,608
0.58
Apr 16, 2026
23.75
23.99
23.28
23.90
23.90
+3.28%
1,636,269
0.53
Apr 15, 2026
22.12
23.25
21.99
23.14
23.14
+6.34%
2,095,980
0.68
Apr 14, 2026
22.38
23.00
21.50
21.76
21.76
-0.96%
2,126,136
0.69
Apr 13, 2026
20.29
22.24
20.27
21.97
21.97
+8.82%
3,736,426
1.23
Apr 10, 2026
21.53
21.55
19.70
20.19
20.19
-6.22%
3,159,797
1.04
Apr 09, 2026
22.72
22.76
21.21
21.53
21.53
-5.61%
2,146,783
0.71
Apr 08, 2026
23.99
24.10
22.47
22.81
22.81
-2.06%
2,372,588
0.79
Apr 07, 2026
23.45
23.99
23.08
23.29
23.29
-1.65%
2,285,672
0.76
Apr 06, 2026
22.59
23.89
22.41
23.68
23.68
+5.10%
2,362,168
0.78
Apr 03, 2026
21.60
22.59
20.86
22.53
22.53
0.00%
0
0.00
Apr 02, 2026
21.60
22.59
20.86
22.53
22.53
+3.63%
1,325,578
0.43
Apr 01, 2026
21.64
21.82
20.76
21.74
21.74
+1.26%
1,514,547
0.50
Mar 31, 2026
21.54
21.93
21.09
21.47
21.47
+1.42%
1,769,795
0.58
Mar 30, 2026
21.34
21.72
21.01
21.17
21.17
-0.19%
2,461,109
0.82
Mar 27, 2026
21.39
21.50
20.47
21.21
21.21
-2.84%
2,918,417
0.98
Mar 26, 2026
21.18
22.46
21.12
21.83
21.83
+2.06%
1,733,434
0.58
Mar 25, 2026
22.50
22.79
21.38
21.39
21.39
-2.82%
3,147,766
1.07
Mar 24, 2026
23.49
23.49
21.57
22.01
22.01
-7.21%
2,191,291
0.75
Mar 23, 2026
23.64
24.45
23.32
23.72
23.72
0.00%
1,428,335
0.49
Mar 20, 2026
23.71
24.06
23.00
23.72
23.72
-1.25%
5,751,872
2.03
Mar 19, 2026
24.48
25.10
23.49
24.02
24.02
-1.88%
1,903,233
0.67
Mar 18, 2026
24.00
24.81
23.71
24.48
24.48
+0.78%
1,894,405
0.65
Mar 17, 2026
24.40
25.45
23.98
24.29
24.29
+0.70%
1,830,203
0.63
Mar 16, 2026
24.32
24.62
23.73
24.12
24.12
-2.29%
2,422,911
0.83
Rows: