Education
About Us
Working with TipRanks
Follow Us
Varonis Systems (VRNS)
NASDAQ:VRNS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
30.61
31.38
29.75
29.84
29.84
-2.39%
3,228,287
1.66
Jan 29, 2026
32.10
32.47
29.87
30.57
30.57
-8.50%
5,420,670
2.81
Jan 28, 2026
34.38
34.52
33.33
33.41
33.41
-2.34%
2,439,189
1.23
Jan 27, 2026
35.84
36.34
33.93
34.21
34.21
-4.00%
2,687,027
1.29
Jan 26, 2026
34.67
35.64
34.67
35.64
35.64
+1.96%
2,425,387
0.96
Jan 23, 2026
34.90
35.30
34.66
34.95
34.95
+0.46%
1,703,040
0.67
Jan 22, 2026
33.20
34.89
33.15
34.79
34.79
+5.74%
2,007,686
0.79
Jan 21, 2026
32.65
33.41
32.31
32.90
32.90
+0.98%
2,104,950
0.83
Jan 20, 2026
33.00
33.36
32.14
32.58
32.58
-2.80%
1,587,435
0.63
Jan 19, 2026
33.96
34.18
32.75
33.52
33.52
0.00%
0
0.00
Jan 16, 2026
33.96
34.18
32.75
33.52
33.52
-1.30%
1,754,302
0.69
Jan 15, 2026
34.92
35.24
33.80
33.96
33.96
-2.53%
2,121,510
0.85
Jan 14, 2026
34.45
35.33
34.28
34.84
34.84
+0.66%
2,178,165
0.88
Jan 13, 2026
35.26
35.55
34.06
34.61
34.61
-1.84%
2,261,118
0.92
Jan 12, 2026
35.14
35.64
34.60
35.26
35.26
+0.03%
1,243,847
0.51
Jan 09, 2026
35.80
35.89
34.95
35.25
35.25
-1.40%
1,091,964
0.44
Jan 08, 2026
35.37
35.87
34.32
35.75
35.75
+0.87%
2,737,061
1.13
Jan 07, 2026
33.43
36.52
33.38
35.44
35.44
+6.43%
3,959,820
1.66
Jan 06, 2026
32.71
33.34
32.31
33.30
33.30
+1.34%
1,663,560
0.70
Jan 05, 2026
32.92
33.44
32.40
32.86
32.86
+2.56%
1,755,813
0.74
Jan 02, 2026
32.81
32.99
31.20
32.04
32.04
-2.32%
1,392,389
0.58
Jan 01, 2026
33.10
33.21
32.70
32.80
32.80
0.00%
0
0.00
Dec 31, 2025
33.10
33.21
32.70
32.80
32.80
-0.91%
1,087,527
0.45
Dec 30, 2025
33.06
33.66
33.00
33.10
33.10
-0.72%
990,905
0.41
Dec 29, 2025
33.44
33.68
33.04
33.34
33.34
-0.71%
1,439,423
0.60
Dec 26, 2025
33.34
33.58
33.17
33.58
33.58
+0.42%
1,015,490
0.42
Dec 25, 2025
33.26
33.48
33.07
33.44
33.44
0.00%
0
0.00
Dec 24, 2025
33.26
33.48
33.07
33.44
33.44
+0.63%
732,808
0.30
Dec 23, 2025
34.18
34.29
32.63
33.23
33.23
-3.51%
1,760,675
0.73
Dec 22, 2025
33.51
34.75
33.11
34.44
34.44
+3.05%
1,813,785
0.75
Dec 19, 2025
33.29
34.05
32.89
33.42
33.42
+0.45%
7,493,495
3.25
Dec 18, 2025
33.25
33.86
32.71
33.27
33.27
+1.87%
2,405,919
1.05
Dec 17, 2025
33.11
33.29
32.38
32.66
32.66
-1.51%
2,270,500
0.98
Dec 16, 2025
33.02
33.38
32.40
33.16
33.16
+0.48%
1,971,553
0.85
Dec 15, 2025
33.82
33.97
32.60
33.00
33.00
-2.34%
2,904,497
1.27
Dec 12, 2025
33.29
34.05
33.10
33.79
33.79
+1.72%
2,621,950
1.15
Dec 11, 2025
33.14
33.63
32.75
33.22
33.22
+0.24%
1,778,910
0.78
Dec 10, 2025
32.26
33.55
32.26
33.14
33.14
+2.06%
2,038,837
0.91
Dec 09, 2025
31.48
32.56
31.46
32.47
32.47
+2.98%
2,297,537
1.03
Dec 08, 2025
30.63
31.88
30.30
31.53
31.53
+4.40%
2,628,901
1.20
Dec 05, 2025
31.11
31.30
30.02
30.20
30.20
-2.93%
3,156,495
1.46
Dec 04, 2025
31.39
31.77
31.08
31.11
31.11
-1.30%
2,182,627
1.01
Dec 03, 2025
31.89
32.16
31.25
31.52
31.52
-1.38%
3,018,406
1.42
Dec 02, 2025
32.51
32.87
31.88
31.96
31.96
-0.93%
2,232,105
1.06
Dec 01, 2025
32.47
33.22
32.19
32.26
32.26
-2.45%
1,687,839
0.80
Nov 28, 2025
32.74
33.39
32.66
33.07
33.07
+2.23%
913,306
0.43
Nov 27, 2025
32.54
32.84
32.15
32.35
32.35
0.00%
0
0.00
Nov 26, 2025
32.54
32.84
32.15
32.35
32.35
-0.37%
1,310,283
0.61
Nov 25, 2025
31.57
32.63
31.55
32.47
32.47
+3.18%
1,061,109
0.49
Nov 24, 2025
31.37
31.66
30.82
31.47
31.47
+0.38%
1,447,915
0.67
Rows: