Skip to main content
Varonis Systems, Inc. (VRNS)
NASDAQ: VRNS · Real-Time Price · USD
25.44
+0.39 (1.56%)
At close: Apr 28, 2026, 4:00 PM EDT
29.99
+4.55 (17.89%)
After-hours: Apr 28, 2026, 6:45 PM EDT

Varonis Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0425.9624.6325.4425.441.54%3,512,335
Apr 27, 202624.5525.3124.2925.0525.052.12%1,983,337
Apr 24, 202624.2124.6323.5824.5324.532.55%1,514,151
Apr 23, 202624.1724.4523.2623.9223.92-4.81%2,950,866
Apr 22, 202624.8825.4224.7025.1325.132.20%2,207,068
Apr 21, 202624.4225.7924.2724.5924.590.74%2,028,414
Apr 20, 202624.1825.0824.0524.4124.410.78%2,220,807
Apr 17, 202624.4224.7023.8624.2224.221.34%1,801,287
Apr 16, 202623.7523.9923.2823.9023.903.28%1,633,788
Apr 15, 202622.1223.2521.9923.1423.146.34%2,082,897
Apr 14, 202622.3823.0021.5021.7621.76-0.96%2,125,768
Apr 13, 202620.2922.2420.2721.9721.978.82%3,717,709
Apr 10, 202621.5321.5519.7020.1920.19-6.22%3,159,664
Apr 9, 202622.7222.7621.2121.5321.53-5.61%2,146,678
Apr 8, 202623.9924.1022.4722.8122.81-2.06%2,372,566
Apr 7, 202623.4523.9923.0823.2923.29-1.65%2,285,177
Apr 6, 202622.5923.8922.4123.6823.685.10%2,362,110
Apr 2, 202621.6022.5920.8622.5322.533.63%1,325,563
Apr 1, 202621.6421.8220.7621.7421.741.26%1,513,414
Mar 31, 202621.5421.9321.0921.4721.471.42%1,769,795
Mar 30, 202621.3421.7221.0121.1721.17-0.19%2,461,109
Mar 27, 202621.3921.5020.4721.2121.21-2.84%2,918,425
Mar 26, 202621.1822.4621.1221.8321.832.06%1,733,739
Mar 25, 202622.5022.7921.3821.3921.39-2.82%3,147,773
Mar 24, 202623.4923.4921.5722.0122.01-7.21%2,191,302
Mar 23, 202623.6424.4523.3223.7223.72-1,428,335
Mar 20, 202623.7124.0623.0023.7223.72-1.25%5,763,670
Mar 19, 202624.4825.1023.4924.0224.02-1.88%1,915,223
Mar 18, 202624.0024.8123.7124.4824.480.78%1,894,454
Mar 17, 202624.4025.4523.9824.2924.290.70%1,830,203
Mar 16, 202624.3224.6223.7324.1224.12-2.29%2,422,914
Mar 13, 202624.1524.7623.8624.6924.692.09%1,467,821
Mar 12, 202623.8124.8023.6224.1824.180.39%1,657,075
Mar 11, 202624.0724.6523.7624.0924.090.56%1,900,329
Mar 10, 202624.3424.4023.0323.9523.95-1.60%1,597,654
Mar 9, 202624.0224.6223.4324.3424.34-0.21%1,385,285
Mar 6, 202623.4124.5823.3624.3924.392.35%2,027,894
Mar 5, 202623.2924.4323.2123.8323.831.45%2,535,661
Mar 4, 202623.2924.0122.9423.4923.49-0.25%1,951,156
Mar 3, 202622.8023.8622.0423.5523.552.04%2,774,969
Mar 2, 202622.6023.6022.5923.0823.08-0.09%1,956,006
Feb 27, 202622.3023.1121.6923.1023.100.04%1,993,719
Feb 26, 202622.6323.8922.5523.0923.091.63%2,673,831
Feb 25, 202621.9422.9421.1022.7222.724.65%2,268,224
Feb 24, 202621.1221.9220.6121.7121.712.99%4,036,268
Feb 23, 202623.1823.4720.8921.0821.08-11.02%4,021,546
Feb 20, 202625.4026.1123.5623.6923.69-7.68%3,009,992
Feb 19, 202625.7225.7825.2025.6625.66-0.16%1,770,914
Feb 18, 202625.4625.9324.9625.7025.701.50%2,139,884
Feb 17, 202625.2425.8324.5025.3225.32-0.16%4,106,760
Feb 13, 202625.5826.3525.0825.3625.360.83%2,888,496
Feb 12, 202626.1726.6923.8725.1525.15-4.34%3,826,597
Feb 11, 202627.8028.2625.2126.2926.290.11%4,657,951
Feb 10, 202625.6526.8425.4926.2626.262.54%4,134,353
Feb 9, 202622.8725.7322.3525.6125.6113.07%8,126,271
Feb 6, 202622.5422.9421.9022.6522.651.98%5,291,846
Feb 5, 202623.9224.0021.5322.2122.21-6.17%9,429,107
Feb 4, 202623.1724.5020.0623.6723.67-10.78%19,821,008
Feb 3, 202628.8228.8225.0326.5326.53-9.30%10,383,256
Feb 2, 202630.0930.2529.1929.2529.25-1.98%3,676,445
Jan 30, 202630.6131.3829.7529.8429.84-2.39%3,228,287
Jan 29, 202632.1032.4729.8730.5730.57-8.50%5,420,670
Jan 28, 202634.3834.5233.3333.4133.41-2.34%2,439,189
Jan 27, 202635.8436.3433.9334.2134.21-4.00%2,687,027
Jan 26, 202634.6735.6434.6735.6435.641.96%2,425,387
Jan 23, 202634.9035.3034.6634.9534.950.46%1,732,673
Jan 22, 202633.2034.8933.1534.7934.795.74%2,007,686
Jan 21, 202632.6533.4132.3132.9032.900.98%2,104,950
Jan 20, 202633.0033.3632.1432.5832.58-2.80%1,688,621
Jan 16, 202633.9634.1832.7533.5233.52-1.30%1,754,302
Jan 15, 202634.9235.2433.8033.9633.96-2.53%2,121,510
Jan 14, 202634.4535.3334.2834.8434.840.66%2,178,165
Jan 13, 202635.2635.5534.0634.6134.61-1.84%2,261,118
Jan 12, 202635.1435.6434.6035.2635.260.03%1,243,847
Jan 9, 202635.8035.8934.9535.2535.25-1.40%1,091,964
Jan 8, 202635.3735.8734.3235.7535.750.87%2,737,061
Jan 7, 202633.4336.5233.3835.4435.446.43%3,959,820
Jan 6, 202632.7133.3432.3133.3033.301.34%1,663,560
Jan 5, 202632.9233.4432.4032.8632.862.56%1,755,813
Jan 2, 202632.8132.9931.2032.0432.04-2.32%1,392,389
Dec 31, 202533.1033.2132.7032.8032.80-0.91%1,087,527
Dec 30, 202533.0633.6633.0033.1033.10-0.72%990,905
Dec 29, 202533.4433.6833.0433.3433.34-0.71%1,439,423
Dec 26, 202533.3433.5833.1733.5833.580.42%1,015,490
Dec 24, 202533.2633.4833.0733.4433.440.63%732,808
Dec 23, 202534.1834.2932.6333.2333.23-3.51%1,760,675
Dec 22, 202533.5134.7533.1134.4434.443.05%1,813,785
Dec 19, 202533.2934.0532.8933.4233.420.45%7,493,495
Dec 18, 202533.2533.8632.7133.2733.271.87%2,405,919
Dec 17, 202533.1133.2932.3832.6632.66-1.51%2,270,500
Dec 16, 202533.0233.3832.4033.1633.160.48%1,971,553
Dec 15, 202533.8233.9732.6033.0033.00-2.34%2,904,497
Dec 12, 202533.2934.0533.1033.7933.791.72%2,621,950
Dec 11, 202533.1433.6332.7533.2233.220.24%1,778,910
Dec 10, 202532.2633.5532.2633.1433.142.06%2,038,837
Dec 9, 202531.4832.5631.4632.4732.472.98%2,297,537
Dec 8, 202530.6331.8830.3031.5331.534.40%2,628,901
Dec 5, 202531.1131.3030.0230.2030.20-2.93%3,156,495
Dec 4, 202531.3931.7731.0831.1131.11-1.30%2,182,627
Dec 3, 202531.8932.1631.2531.5231.52-1.38%3,018,406