Varonis Systems, Inc. (VRNS)
45.08
-0.42
(-0.92%)
USD |
NASDAQ |
Sep 11, 16:00
45.08
0.00 (0.00%)
After-Hours: 20:00
Varonis Systems Price : 45.08 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2026 | 45.62 | 46.68 | 45.38 | 45.50 | 1.520M |
| Sep 09, 2026 | 45.54 | 46.16 | 45.03 | 46.09 | 1.411M |
| Sep 08, 2026 | 45.76 | 45.98 | 44.66 | 45.46 | 2.033M |
| Sep 04, 2026 | 46.38 | 46.80 | 45.87 | 46.09 | 2.038M |
| Sep 03, 2026 | 47.00 | 47.55 | 45.66 | 46.51 | 3.151M |
| Sep 02, 2026 | 42.34 | 48.21 | 40.89 | 46.76 | 5.700M |
| Sep 01, 2026 | 42.97 | 43.24 | 41.92 | 42.35 | 1.770M |
| Aug 31, 2026 | 43.33 | 44.18 | 43.06 | 43.77 | 1.401M |
| Aug 28, 2026 | 44.52 | 45.05 | 43.79 | 43.92 | 1.509M |
| Aug 27, 2026 | 42.60 | 45.07 | 42.58 | 44.78 | 1.638M |
| Aug 26, 2026 | 40.33 | 41.70 | 40.01 | 41.40 | 553647.0 |
| Aug 25, 2026 | 41.13 | 41.77 | 39.99 | 40.82 | 954789.0 |
| Aug 24, 2026 | 41.23 | 41.40 | 39.98 | 41.05 | 1.079M |
| Aug 21, 2026 | 40.94 | 41.54 | 39.88 | 41.23 | 1.213M |
| Aug 20, 2026 | 42.04 | 42.42 | 40.78 | 40.85 | 1.350M |
| Aug 19, 2026 | 43.63 | 43.63 | 42.08 | 42.28 | 861023.0 |
| Aug 18, 2026 | 43.18 | 44.58 | 43.14 | 43.72 | 818462.0 |
| Aug 17, 2026 | 44.09 | 44.65 | 43.02 | 43.17 | 964732.0 |
| Aug 14, 2026 | 45.82 | 45.82 | 44.24 | 44.99 | 867362.0 |
| Aug 13, 2026 | 42.20 | 45.94 | 41.86 | 45.82 | 1.425M |
| Aug 12, 2026 | 41.83 | 42.60 | 41.22 | 41.93 | 1.081M |
| Aug 11, 2026 | 42.36 | 42.71 | 41.48 | 42.11 | 1.627M |
| Aug 10, 2026 | 42.87 | 45.25 | 42.39 | 42.44 | 1.461M |
| Aug 07, 2026 | 43.45 | 43.93 | 42.50 | 43.52 | 1.236M |
| Aug 06, 2026 | 42.21 | 43.60 | 40.54 | 42.44 | 1.487M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| CrowdStrike Holdings, Inc. | 206.65 |
| Palo Alto Networks, Inc. | 330.61 |
| Tenable Holdings, Inc. | 30.08 |
| Fortinet, Inc. | 156.10 |
| SentinelOne, Inc. | 19.74 |
Price Related Metrics
| PS Ratio | 7.574 |
| PEG Ratio | -1.104 |
| Price to Book Value | 11.65 |
| Price to Free Cash Flow | 44.15 |
| Earnings Yield | -2.71% |
| Market Cap | 5.178B |
| PEGY Ratio | -1.104 |