Varonis Systems (VRNS) Price: 47.57

Varonis Systems, Inc. (VRNS)

47.57 +0.12 (+0.25%) USD | NASDAQ | Oct 02, 16:00

47.60 +0.03 (+0.06%) After-Hours: 05:55

Price Chart

Historical Price Data

View and export this data back to 2014. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	47.94	48.54	47.44	47.57	1.012M
Oct 01, 2026	48.06	48.10	46.55	47.45	1.440M
Sep 30, 2026	47.24	48.09	46.91	47.45	1.211M
Sep 29, 2026	47.71	48.31	46.07	47.11	1.198M
Sep 28, 2026	45.02	48.13	44.62	47.92	1.824M
Sep 25, 2026	47.95	47.95	46.21	46.25	1.618M
Sep 24, 2026	48.35	48.48	47.50	47.95	1.356M
Sep 23, 2026	47.44	48.51	46.94	48.35	1.161M
Sep 22, 2026	48.52	48.58	46.55	47.29	1.587M
Sep 21, 2026	47.54	48.79	47.02	48.46	1.791M
Sep 18, 2026	48.07	48.07	46.48	47.56	2.716M
Sep 17, 2026	46.65	48.26	45.75	47.81	1.579M
Sep 16, 2026	46.43	48.39	46.35	46.76	1.966M
Sep 15, 2026	46.69	48.05	46.64	47.47	2.196M
Sep 14, 2026	45.70	47.61	45.33	47.48	3.028M
Sep 11, 2026	45.19	45.78	44.17	45.12	2.227M
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks