Varonis Systems, Inc. (VRNS)
41.04
-0.18
(-0.45%)
USD |
NASDAQ |
Aug 24, 16:00
41.04
0.00 (0.00%)
After-Hours: 20:00
Varonis Systems Price : 41.04 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 05, 2026 | 44.00 | 44.27 | 43.15 | 43.40 | 2.303M |
| Aug 04, 2026 | 41.09 | 43.39 | 40.92 | 43.32 | 1.589M |
| Aug 03, 2026 | 40.50 | 41.75 | 40.50 | 41.18 | 1.769M |
| Jul 31, 2026 | 39.80 | 40.93 | 38.96 | 39.95 | 1.751M |
| Jul 30, 2026 | 40.43 | 41.32 | 39.52 | 39.93 | 2.453M |
| Jul 29, 2026 | 42.68 | 42.99 | 39.00 | 40.65 | 4.500M |
| Jul 28, 2026 | 46.75 | 46.80 | 44.29 | 44.67 | 4.482M |
| Jul 27, 2026 | 45.48 | 47.27 | 45.42 | 46.67 | 2.012M |
| Jul 24, 2026 | 45.94 | 46.49 | 44.98 | 45.74 | 1.569M |
| Jul 23, 2026 | 46.12 | 46.12 | 44.39 | 44.78 | 1.237M |
| Jul 22, 2026 | 46.24 | 46.41 | 44.98 | 45.33 | 1.209M |
| Jul 21, 2026 | 47.97 | 48.24 | 45.73 | 46.18 | 1.622M |
| Jul 20, 2026 | 46.62 | 48.43 | 46.56 | 47.45 | 1.286M |
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. | 190.67 |
| Palo Alto Networks, Inc. | 350.89 |
| Tenable Holdings, Inc. | 33.95 |
| Microsoft Corp. | 487.29 |
| Fortinet, Inc. | 151.98 |
Price Related Metrics
| PS Ratio | 6.896 |
| PEG Ratio | -1.005 |
| Price to Book Value | 10.61 |
| Price to Free Cash Flow | 40.20 |
| Earnings Yield | -2.98% |
| Market Cap | 4.714B |
| PEGY Ratio | -1.005 |