Skip to main content
VRNS logo

Varonis Systems, Inc.

VRNSNASDAQTechnologySoftware - Infrastructure

$48.88Today:- (-)1Y −21.55%

As of Oct 23, 2026 close

Market cap
$5.61B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$19.70$63.80
Volume (live)
-
Avg. volume (3M)
3.57M

Varonis Systems (VRNS) Historical Stock Prices

Analyze Varonis Systems (VRNS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Varonis Systems (VRNS) Interactive Price Chart

Interactive historical price chart showing Varonis Systems stock price movements and trends across multiple time periods.

Loading chart...

VRNS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
VRNS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202648.8148.9848.7848.8848.883.01M
Oct 22, 202648.6948.9348.6848.8948.894.59M
Oct 21, 202648.7048.8048.6548.6948.697.54M
Oct 20, 202648.6948.7448.6648.6848.687.36M
Oct 19, 202648.6948.7648.6448.7048.707.59M
Oct 16, 202648.6748.7648.6048.7248.7236.26M
Oct 15, 202647.0047.5145.6547.3447.342.69M
Oct 14, 202647.8848.5746.2647.0647.061.62M
Oct 13, 202646.3748.9845.7048.7248.721.47M
Oct 12, 202650.2750.3146.1946.3746.371.83M
Oct 9, 202649.2250.2848.9150.1250.121.58M
Oct 8, 202648.4849.2548.1748.8848.881.30M
Oct 7, 202649.0349.6647.9248.9648.961.80M
Oct 6, 202648.5749.3548.5049.0849.081.63M
Oct 5, 202647.7248.6447.5348.1548.151.08M
Oct 2, 202647.9448.5447.4447.5747.571.01M
Oct 1, 202648.0648.1046.5547.4547.451.44M
Sep 30, 202647.2448.0946.9147.4547.451.21M
Sep 29, 202647.7148.3146.0747.1147.111.20M
Sep 28, 202645.0248.1344.6247.9247.921.82M
Sep 25, 202647.9547.9546.2146.2546.251.62M
Sep 24, 202648.3548.4847.5147.9547.951.36M
Sep 23, 202647.4448.5146.9448.3548.351.16M
Sep 22, 202648.5248.5846.5547.2947.291.59M
Sep 21, 202647.5448.7947.0248.4548.451.79M
Sep 18, 202648.0748.0746.4847.5647.562.72M
Sep 17, 202646.6548.2645.7547.8147.811.58M
Sep 16, 202646.4348.3946.3546.7646.761.97M
Sep 15, 202646.6948.0546.6447.4747.472.20M
Sep 14, 202645.7047.6145.3347.4847.483.03M
Sep 11, 202645.1945.7844.1745.1245.122.23M
Sep 10, 202645.6246.6845.3845.5045.501.52M
Sep 9, 202645.5446.1645.0346.0946.091.41M
Sep 8, 202645.7645.9844.6645.4645.462.03M
Sep 4, 202646.3846.8045.8746.0946.092.04M
Sep 3, 202647.0047.5545.6646.5146.513.15M
Sep 2, 202642.3448.2140.8946.7646.765.70M
Sep 1, 202642.9743.2441.9242.3542.351.77M
Aug 31, 202643.3344.1843.0643.7743.771.40M
Aug 28, 202644.5245.0543.7943.9243.921.51M
Aug 27, 202642.6045.0742.5844.7844.781.64M
Aug 26, 202640.3341.7040.0141.4041.40553.65K
Aug 25, 202641.1341.7739.9940.8240.82954.79K
Aug 24, 202641.2341.4039.9841.0541.051.08M
Aug 21, 202640.9441.5539.8841.2341.231.21M
Aug 20, 202642.0442.4140.7840.8540.851.35M
Aug 19, 202643.6343.6342.0942.2842.28861.02K
Aug 18, 202643.1844.5843.1443.7243.72818.46K
Aug 17, 202644.0944.6543.0243.1743.17964.73K
Aug 14, 202645.8245.8244.2444.9944.99867.36K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.