Varonis Systems Stock Price History
NASDAQ: VRNSTechnologyComputer Software: Prepackaged SoftwareUSD
50.12+1.24 (+2.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VRNS price history at a glance
The price history for Varonis Systems (VRNS) on this page begins on February 24, 2014, when the stock closed at $14.67; it most recently closed at $50.12 on October 5, 2026. The highest price in this record is $75.33, reached on February 8, 2021; the latest close is 33.5% below that peak. Across the 11 complete calendar years in the table, VRNS finished higher in 6 and lower in 5. Its best year was 2020 (+108.5%) and its worst was 2022 (-50.9%).
Over roughly 13 years the share price changed +241.7%, a 10.2% compound annual price return (excluding dividends). In the last 12 months alone, VRNS has lost 20.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $75.33
- Date of high
- Feb 8, 2021
- Low since 2014
- $4.42
- Date of low
- Feb 8, 2016
- 52-week high
- $63.80
- 52-week low
- $19.70
- IPO year
- 2014
- Last close
- $50.12
VRNS returns
1 week
+5.36%
1 month
+8.74%
3 months
+12.55%
6 months
+148.24%
Year to date
+52.80%
1 year
-20.70%
3 years
+63.90%
5 years
-20.09%
VRNS price return, excluding dividends.
VRNS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.12 | +56.43% |
| 2025 | 32.04 | -28.13% |
| 2024 | 44.58 | -1.55% |
| 2023 | 45.28 | +89.14% |
| 2022 | 23.94 | -50.92% |
| 2021 | 48.78 | -10.56% |
| 2020 | 54.54 | +108.50% |
| 2019 | 26.16 | +52.40% |
| 2018 | 17.16 | +6.06% |
| 2017 | 16.18 | +81.16% |
| 2016 | 8.93 | +42.55% |
| 2015 | 6.27 | -43.20% |
| 2014* | 11.03 | -24.77% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
VRNS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.22 | 50.28 | 48.91 | 50.12 | +2.54% | |
| 48.48 | 49.25 | 48.17 | 48.88 | -0.16% | |
| 49.03 | 49.67 | 47.92 | 48.96 | -0.24% | |
| 48.57 | 49.35 | 48.50 | 49.08 | +1.93% | |
| 47.72 | 48.64 | 47.53 | 48.15 | +1.22% | |
| 47.94 | 48.54 | 47.44 | 47.57 | +0.25% | |
| 48.06 | 48.10 | 46.55 | 47.45 | 0.00% | |
| 47.24 | 48.09 | 46.91 | 47.45 | +0.72% | |
| 47.71 | 48.31 | 46.07 | 47.11 | -1.70% | |
| 45.02 | 48.13 | 44.62 | 47.93 | +3.62% | |
| 47.95 | 47.95 | 46.21 | 46.25 | -3.55% | |
| 48.35 | 48.48 | 47.51 | 47.95 | -0.83% | |
| 47.44 | 48.51 | 46.94 | 48.35 | +2.24% | |
| 48.52 | 48.58 | 46.55 | 47.29 | -2.40% | |
| 47.54 | 48.79 | 47.02 | 48.46 | +1.88% | |
| 48.07 | 48.07 | 46.48 | 47.56 | -0.52% | |
| 46.65 | 48.26 | 45.75 | 47.81 | +2.25% | |
| 46.43 | 48.39 | 46.35 | 46.76 | -1.50% | |
| 46.69 | 48.05 | 46.64 | 47.47 | -0.02% | |
| 45.71 | 47.61 | 45.33 | 47.48 | +5.23% | |
| 45.19 | 45.78 | 44.17 | 45.12 | -0.84% | |
| 45.62 | 46.68 | 45.38 | 45.50 | -1.28% | |
| 45.54 | 46.16 | 45.03 | 46.09 | +1.39% | |
| 45.76 | 45.98 | 44.66 | 45.46 | -1.37% | |
| 46.38 | 46.80 | 45.87 | 46.09 | -0.90% | |
| 47.00 | 47.55 | 45.66 | 46.51 | -0.53% | |
| 42.34 | 48.21 | 40.89 | 46.76 | +10.41% | |
| 42.97 | 43.24 | 41.92 | 42.35 | -3.24% | |
| 43.33 | 44.18 | 43.06 | 43.77 | -0.34% | |
| 44.52 | 45.05 | 43.79 | 43.92 | -1.92% | |
| 42.60 | 45.07 | 42.58 | 44.78 | +8.16% | |
| 40.33 | 41.70 | 40.01 | 41.40 | +1.42% | |
| 41.13 | 41.77 | 39.99 | 40.82 | -0.56% | |
| 41.23 | 41.40 | 39.98 | 41.05 | -0.44% | |
| 40.94 | 41.55 | 39.88 | 41.23 | +0.93% | |
| 42.04 | 42.42 | 40.78 | 40.85 | -3.38% | |
| 43.63 | 43.63 | 42.09 | 42.28 | -3.29% | |
| 43.18 | 44.58 | 43.14 | 43.72 | +1.27% | |
| 44.09 | 44.65 | 43.02 | 43.17 | -4.05% | |
| 45.82 | 45.82 | 44.24 | 44.99 | -1.81% | |
| 42.20 | 45.95 | 41.86 | 45.82 | +9.28% | |
| 41.83 | 42.60 | 41.22 | 41.93 | -0.43% | |
| 42.36 | 42.71 | 41.48 | 42.11 | -0.78% | |
| 42.87 | 45.25 | 42.39 | 42.44 | -2.48% | |
| 43.45 | 43.93 | 42.50 | 43.52 | +2.54% | |
| 42.21 | 43.60 | 40.54 | 42.44 | -2.21% | |
| 44.00 | 44.27 | 43.15 | 43.40 | +0.18% | |
| 41.09 | 43.39 | 40.93 | 43.32 | +5.20% | |
| 40.50 | 41.75 | 40.50 | 41.18 | +3.08% | |
| 39.80 | 40.93 | 38.96 | 39.95 | +0.05% | |
| 40.43 | 41.32 | 39.52 | 39.93 | -1.77% | |
| 42.68 | 42.99 | 39.00 | 40.65 | -9.00% | |
| 46.75 | 46.80 | 44.29 | 44.67 | -4.29% | |
| 45.48 | 47.27 | 45.42 | 46.67 | +2.03% | |
| 45.94 | 46.49 | 44.98 | 45.74 | +2.14% | |
| 46.13 | 46.13 | 44.39 | 44.78 | -1.21% | |
| 46.24 | 46.41 | 44.98 | 45.33 | -1.84% | |
| 47.97 | 48.24 | 45.73 | 46.18 | -2.68% | |
| 46.62 | 48.43 | 46.56 | 47.45 | -0.19% | |
| 45.82 | 48.35 | 45.59 | 47.54 | +1.15% | |
| 47.33 | 47.71 | 46.64 | 47.00 | -0.70% | |
| 48.50 | 49.54 | 47.15 | 47.33 | -1.78% | |
| 44.62 | 49.37 | 44.20 | 48.19 | +6.19% | |
| 44.74 | 46.71 | 44.74 | 45.38 | +1.91% | |
| 46.30 | 46.59 | 43.96 | 44.53 | -2.79% | |
| 44.17 | 45.89 | 43.77 | 45.81 | +1.64% | |
| 44.62 | 45.33 | 43.74 | 45.07 | -1.68% | |
| 46.50 | 47.58 | 45.50 | 45.84 | +0.37% | |
| 41.94 | 46.42 | 41.38 | 45.67 | +6.56% | |
| 41.55 | 42.97 | 41.49 | 42.86 | +2.32% | |
| 42.77 | 43.34 | 41.85 | 41.89 | -0.17% | |
| 39.70 | 42.10 | 39.41 | 41.96 | +4.35% | |
| 40.47 | 41.68 | 39.82 | 40.21 | -0.22% | |
| 38.24 | 40.45 | 38.10 | 40.30 | +4.51% | |
| 37.06 | 39.77 | 36.46 | 38.56 | +3.41% | |
| 36.35 | 37.45 | 35.35 | 37.29 | +6.45% | |
| 33.28 | 40.10 | 32.96 | 35.03 | +7.09% | |
| 33.27 | 34.20 | 32.04 | 32.71 | -2.01% | |
| 33.07 | 33.60 | 31.75 | 33.38 | +0.91% | |
| 33.61 | 34.43 | 33.05 | 33.08 | -2.30% | |
| 33.91 | 34.61 | 33.22 | 33.86 | -0.09% | |
| 33.42 | 34.31 | 33.00 | 33.89 | +1.65% | |
| 32.94 | 33.87 | 32.46 | 33.34 | -0.36% | |
| 32.50 | 33.50 | 31.97 | 33.46 | +1.70% | |
| 31.92 | 33.58 | 31.51 | 32.90 | +1.29% | |
| 32.65 | 33.34 | 31.48 | 32.48 | -1.69% | |
| 32.39 | 33.25 | 32.27 | 33.04 | +1.07% | |
| 33.30 | 33.72 | 32.20 | 32.69 | -1.68% | |
| 33.78 | 34.12 | 32.97 | 33.25 | -0.78% | |
| 35.25 | 35.26 | 33.29 | 33.51 | -6.61% | |
| 34.53 | 35.97 | 34.29 | 35.88 | -0.64% | |
| 35.00 | 36.27 | 34.19 | 36.11 | +5.74% | |
| 32.15 | 34.37 | 32.15 | 34.15 | +7.36% | |
| 30.66 | 32.44 | 30.50 | 31.81 | +5.19% | |
| 30.45 | 30.99 | 30.12 | 30.24 | -2.61% | |
| 30.60 | 31.27 | 29.92 | 31.05 | +0.16% | |
| 30.92 | 31.49 | 30.61 | 31.00 | +1.11% | |
| 31.10 | 31.35 | 30.18 | 30.66 | -1.41% | |
| 29.14 | 31.14 | 29.03 | 31.10 | +4.47% | |
| 29.24 | 29.89 | 28.66 | 29.77 | +3.44% | |
| 28.20 | 29.16 | 27.95 | 28.78 | +2.13% | |
| 27.27 | 28.26 | 27.01 | 28.18 | +3.53% | |
| 27.18 | 27.98 | 26.45 | 27.22 | +0.78% | |
| 27.58 | 27.69 | 26.71 | 27.01 | -2.98% | |
| 28.31 | 28.48 | 27.39 | 27.84 | -0.57% | |
| 28.44 | 28.94 | 27.42 | 28.00 | -1.86% | |
| 28.31 | 28.90 | 27.59 | 28.53 | -0.52% | |
| 28.20 | 29.53 | 28.20 | 28.68 | +3.88% | |
| 27.20 | 27.89 | 26.45 | 27.61 | +0.73% | |
| 27.76 | 28.04 | 27.12 | 27.41 | 0.00% | |
| 26.63 | 28.25 | 26.36 | 27.41 | +3.43% | |
| 27.34 | 28.26 | 26.39 | 26.50 | +0.76% | |
| 26.95 | 27.51 | 26.21 | 26.30 | -3.63% | |
| 29.72 | 29.72 | 26.15 | 27.29 | +7.27% | |
| 25.04 | 25.96 | 24.63 | 25.44 | +1.56% | |
| 24.55 | 25.31 | 24.29 | 25.05 | +2.12% | |
| 24.21 | 24.63 | 23.58 | 24.53 | +2.55% | |
| 24.17 | 24.45 | 23.26 | 23.92 | -4.81% | |
| 24.88 | 25.42 | 24.70 | 25.13 | +2.20% | |
| 24.42 | 25.79 | 24.27 | 24.59 | +0.74% | |
| 24.18 | 25.08 | 24.05 | 24.41 | +0.78% | |
| 24.42 | 24.70 | 23.86 | 24.22 | +1.34% | |
| 23.75 | 23.99 | 23.28 | 23.90 | +3.28% | |
| 22.12 | 23.25 | 21.99 | 23.14 | +6.34% | |
| 22.38 | 23.00 | 21.50 | 21.76 | -0.96% | |
| 20.29 | 22.24 | 20.27 | 21.97 | +8.82% | |
| 21.53 | 21.55 | 19.70 | 20.19 | -6.22% | |
| 22.72 | 22.76 | 21.21 | 21.53 | -5.61% | |
| 23.99 | 24.10 | 22.47 | 22.81 | -2.06% | |
| 23.45 | 23.99 | 23.08 | 23.29 | -1.65% | |
| 22.59 | 23.89 | 22.41 | 23.68 | +5.10% | |
| 21.60 | 22.59 | 20.86 | 22.53 | +3.63% | |
| 21.64 | 21.82 | 20.76 | 21.74 | +1.26% | |
| 21.54 | 21.93 | 21.09 | 21.47 | +1.42% | |
| 21.34 | 21.72 | 21.01 | 21.17 | -0.19% | |
| 21.39 | 21.50 | 20.47 | 21.21 | -2.84% | |
| 21.18 | 22.46 | 21.12 | 21.83 | +2.06% | |
| 22.50 | 22.79 | 21.38 | 21.39 | -2.82% | |
| 23.49 | 23.49 | 21.57 | 22.01 | -7.21% | |
| 23.64 | 24.45 | 23.32 | 23.72 | 0.00% | |
| 23.71 | 24.06 | 23.00 | 23.72 | -1.25% | |
| 24.48 | 25.10 | 23.49 | 24.02 | -1.88% | |
| 24.00 | 24.81 | 23.71 | 24.48 | +0.78% | |
| 24.40 | 25.45 | 23.98 | 24.29 | +0.70% | |
| 24.32 | 24.62 | 23.73 | 24.12 | -2.29% | |
| 24.15 | 24.76 | 23.86 | 24.69 | +2.09% | |
| 23.81 | 24.80 | 23.62 | 24.18 | +0.39% | |
| 24.07 | 24.65 | 23.76 | 24.09 | +0.56% | |
| 24.34 | 24.40 | 23.03 | 23.95 | -1.60% | |
| 24.02 | 24.62 | 23.43 | 24.34 | -0.21% | |
| 23.41 | 24.58 | 23.36 | 24.39 | +2.35% | |
| 23.29 | 24.43 | 23.21 | 23.83 | +1.45% | |
| 23.29 | 24.01 | 22.94 | 23.49 | -0.25% | |
| 22.80 | 23.86 | 22.04 | 23.55 | +2.04% | |
| 22.60 | 23.60 | 22.59 | 23.08 | -0.09% | |
| 22.30 | 23.11 | 21.69 | 23.10 | +0.04% | |
| 22.63 | 23.89 | 22.55 | 23.09 | +1.63% | |
| 21.94 | 22.94 | 21.10 | 22.72 | +4.65% | |
| 21.12 | 21.92 | 20.61 | 21.71 | +2.99% | |
| 23.18 | 23.47 | 20.89 | 21.08 | -11.02% | |
| 25.40 | 26.11 | 23.56 | 23.69 | -7.68% | |
| 25.72 | 25.78 | 25.20 | 25.66 | -0.16% | |
| 25.46 | 25.93 | 24.96 | 25.70 | +1.50% | |
| 25.24 | 25.83 | 24.50 | 25.32 | -0.16% | |
| 25.58 | 26.35 | 25.08 | 25.36 | +0.83% | |
| 26.17 | 26.69 | 23.87 | 25.15 | -4.34% | |
| 27.80 | 28.26 | 25.21 | 26.29 | +0.11% | |
| 25.65 | 26.84 | 25.49 | 26.26 | +2.54% | |
| 22.87 | 25.73 | 22.35 | 25.61 | +13.07% | |
| 22.54 | 22.94 | 21.90 | 22.65 | +1.98% | |
| 23.92 | 24.00 | 21.53 | 22.21 | -6.17% | |
| 23.17 | 24.50 | 20.06 | 23.67 | -10.78% | |
| 28.82 | 28.82 | 25.03 | 26.53 | -9.30% | |
| 30.09 | 30.25 | 29.19 | 29.25 | -1.98% | |
| 30.61 | 31.38 | 29.75 | 29.84 | -2.39% | |
| 32.10 | 32.47 | 29.87 | 30.57 | -8.50% | |
| 34.38 | 34.52 | 33.33 | 33.41 | -2.34% | |
| 35.84 | 36.34 | 33.93 | 34.21 | -4.00% | |
| 34.67 | 35.64 | 34.67 | 35.64 | +1.96% | |
| 34.90 | 35.30 | 34.66 | 34.95 | +0.46% | |
| 33.20 | 34.89 | 33.15 | 34.79 | +5.74% | |
| 32.65 | 33.41 | 32.31 | 32.90 | +0.98% | |
| 33.00 | 33.36 | 32.14 | 32.58 | -2.80% | |
| 33.96 | 34.18 | 32.75 | 33.52 | -1.30% | |
| 34.92 | 35.24 | 33.80 | 33.96 | -2.53% | |
| 34.45 | 35.33 | 34.28 | 34.84 | +0.66% | |
| 35.26 | 35.55 | 34.06 | 34.61 | -1.84% | |
| 35.14 | 35.64 | 34.60 | 35.26 | +0.03% | |
| 35.80 | 35.89 | 34.95 | 35.25 | -1.40% | |
| 35.37 | 35.87 | 34.32 | 35.75 | +0.87% | |
| 33.43 | 36.52 | 33.38 | 35.44 | +6.43% | |
| 32.71 | 33.34 | 32.31 | 33.30 | +1.34% | |
| 32.92 | 33.44 | 32.40 | 32.86 | +2.56% | |
| 32.81 | 32.99 | 31.20 | 32.04 | -2.32% | |
| 33.10 | 33.21 | 32.70 | 32.80 | -0.91% | |
| 33.06 | 33.66 | 33.00 | 33.10 | -0.72% | |
| 33.44 | 33.68 | 33.04 | 33.34 | -0.71% | |
| 33.34 | 33.58 | 33.17 | 33.58 | +0.42% | |
| 33.26 | 33.48 | 33.07 | 33.44 | +0.63% | |
| 34.18 | 34.29 | 32.63 | 33.23 | -3.51% | |
| 33.51 | 34.75 | 33.11 | 34.44 | +3.05% | |
| 33.29 | 34.05 | 32.89 | 33.42 | +0.45% | |
| 33.25 | 33.86 | 32.71 | 33.27 | +1.87% | |
| 33.11 | 33.29 | 32.38 | 32.66 | -1.51% | |
| 33.02 | 33.38 | 32.40 | 33.16 | +0.48% | |
| 33.82 | 33.97 | 32.60 | 33.00 | -2.34% | |
| 33.29 | 34.05 | 33.10 | 33.79 | +1.72% | |
| 33.14 | 33.63 | 32.75 | 33.22 | +0.24% | |
| 32.26 | 33.55 | 32.26 | 33.14 | +2.06% | |
| 31.48 | 32.56 | 31.46 | 32.47 | +2.98% | |
| 30.63 | 31.88 | 30.30 | 31.53 | +4.40% | |
| 31.11 | 31.30 | 30.02 | 30.20 | -2.93% | |
| 31.39 | 31.77 | 31.08 | 31.11 | -1.30% | |
| 31.89 | 32.16 | 31.25 | 31.52 | -1.38% | |
| 32.51 | 32.87 | 31.88 | 31.96 | -0.93% | |
| 32.47 | 33.22 | 32.19 | 32.26 | -2.45% | |
| 32.74 | 33.39 | 32.66 | 33.07 | +2.23% | |
| 32.54 | 32.84 | 32.15 | 32.35 | -0.37% | |
| 31.57 | 32.63 | 31.55 | 32.47 | +3.18% | |
| 31.37 | 31.66 | 30.82 | 31.47 | +0.38% | |
| 31.20 | 31.47 | 30.34 | 31.35 | -0.13% | |
| 32.60 | 32.88 | 31.34 | 31.39 | -2.33% | |
| 32.72 | 32.93 | 32.00 | 32.14 | -2.43% | |
| 32.91 | 33.38 | 32.45 | 32.94 | -0.69% | |
| 33.56 | 33.93 | 32.87 | 33.17 | -1.54% | |
| 33.34 | 34.06 | 32.81 | 33.69 | -1.84% | |
| 34.92 | 35.45 | 34.21 | 34.32 | -3.41% | |
| 35.96 | 36.34 | 35.40 | 35.53 | -0.67% | |
| 34.57 | 35.90 | 34.38 | 35.77 | +3.86% | |
| 34.36 | 34.86 | 33.72 | 34.44 | +0.88% | |
| 33.97 | 34.24 | 33.07 | 34.14 | +0.09% | |
| 34.88 | 35.12 | 33.58 | 34.11 | -2.54% | |
| 35.39 | 35.66 | 34.88 | 35.00 | -0.99% | |
| 35.68 | 36.28 | 34.77 | 35.35 | -2.00% | |
| 35.11 | 36.47 | 34.60 | 36.07 | +2.38% | |
| 35.00 | 35.35 | 33.61 | 35.23 | +0.66% | |
| 32.45 | 35.81 | 32.27 | 35.00 | +8.23% | |
| 39.64 | 40.41 | 32.02 | 32.34 | -48.67% | |
| 62.85 | 63.80 | 62.21 | 63.00 | +0.51% | |
| 62.70 | 63.80 | 62.21 | 62.68 | +0.61% | |
| 62.96 | 63.18 | 61.11 | 62.30 | -0.03% | |
| 61.15 | 63.03 | 60.97 | 62.32 | +1.76% | |
| 60.35 | 61.97 | 60.25 | 61.24 | +0.43% | |
| 62.23 | 62.23 | 60.98 | 60.98 | -2.01% | |
| 60.90 | 62.53 | 60.84 | 62.23 | +3.06% | |
| 60.13 | 61.00 | 59.55 | 60.38 | +0.15% | |
| 61.00 | 61.92 | 60.05 | 60.29 | -0.45% | |
| 61.60 | 62.15 | 60.43 | 60.56 | -0.96% | |
| 61.26 | 61.49 | 60.03 | 61.15 | -2.03% | |
| 62.36 | 63.11 | 61.44 | 62.42 | +1.56% | |
| 63.04 | 63.90 | 60.99 | 61.46 | -2.75% | |
| 63.10 | 63.68 | 61.84 | 63.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VRNS chart for longer ranges.