Want to see VRNS full AI Analyst Report?
Varonis Systems (VRNS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 48.82 | 48.92 | 48.76 | 48.85 | 48.85 | +0.06% | 2,563,098 | 0.97 |
| Oct 29, 2026 | 48.90 | 48.97 | 48.74 | 48.82 | 48.82 | -0.16% | 4,190,629 | 1.61 |
| Oct 28, 2026 | 49.09 | 49.11 | 48.88 | 48.90 | 48.90 | -0.43% | 3,397,294 | 1.32 |
| Oct 27, 2026 | 49.03 | 49.23 | 49.01 | 49.11 | 49.11 | -0.08% | 2,648,166 | 1.03 |
| Oct 26, 2026 | 48.97 | 49.27 | 48.87 | 49.15 | 49.15 | +0.55% | 3,745,852 | 1.45 |
| Oct 23, 2026 | 48.81 | 48.98 | 48.78 | 48.88 | 48.88 | -0.02% | 3,014,728 | 1.16 |
| Oct 22, 2026 | 48.69 | 48.93 | 48.68 | 48.89 | 48.89 | +0.41% | 4,596,228 | 1.79 |
| Oct 21, 2026 | 48.70 | 48.80 | 48.65 | 48.69 | 48.69 | +0.02% | 7,643,443 | 3.10 |
| Oct 20, 2026 | 48.69 | 48.74 | 48.66 | 48.68 | 48.68 | -0.04% | 7,360,874 | 3.11 |
| Oct 19, 2026 | 48.69 | 48.76 | 48.64 | 48.70 | 48.70 | -0.04% | 7,554,703 | 3.33 |
| Oct 16, 2026 | 48.67 | 48.76 | 48.60 | 48.72 | 48.72 | +2.92% | 36,254,801 | 21.12 |
| Oct 15, 2026 | 47.00 | 47.51 | 45.65 | 47.34 | 47.34 | +0.59% | 2,689,907 | 1.59 |
| Oct 14, 2026 | 47.88 | 48.57 | 46.26 | 47.06 | 47.06 | -3.41% | 1,622,662 | 0.95 |
| Oct 13, 2026 | 46.37 | 48.98 | 45.70 | 48.72 | 48.72 | +5.07% | 1,470,660 | 0.87 |
| Oct 12, 2026 | 50.27 | 50.31 | 46.19 | 46.37 | 46.37 | -7.48% | 1,834,607 | 1.08 |
| Oct 09, 2026 | 49.22 | 50.28 | 48.91 | 50.12 | 50.12 | +2.54% | 1,576,333 | 0.91 |
| Oct 08, 2026 | 48.48 | 49.25 | 48.17 | 48.88 | 48.88 | -0.16% | 1,304,798 | 0.75 |
| Oct 07, 2026 | 49.03 | 49.67 | 47.92 | 48.96 | 48.96 | -0.24% | 1,798,131 | 1.04 |
| Oct 06, 2026 | 48.57 | 49.35 | 48.50 | 49.08 | 49.08 | +1.93% | 1,626,508 | 0.95 |
| Oct 05, 2026 | 47.72 | 48.64 | 47.53 | 48.15 | 48.15 | +1.22% | 1,028,733 | 0.59 |
| Oct 02, 2026 | 47.94 | 48.54 | 47.44 | 47.57 | 47.57 | +0.25% | 1,012,467 | 0.57 |
| Oct 01, 2026 | 48.06 | 48.10 | 46.55 | 47.45 | 47.45 | +0.00% | 1,329,912 | 0.74 |
| Sep 30, 2026 | 47.24 | 48.09 | 46.91 | 47.45 | 47.45 | +0.72% | 1,211,175 | 0.68 |
| Sep 29, 2026 | 47.71 | 48.31 | 46.07 | 47.11 | 47.11 | -1.70% | 1,197,988 | 0.67 |
| Sep 28, 2026 | 45.02 | 48.13 | 44.62 | 47.93 | 47.93 | +3.62% | 1,824,201 | 1.02 |
| Sep 25, 2026 | 47.95 | 47.95 | 46.21 | 46.25 | 46.25 | -3.55% | 1,617,785 | 0.90 |
| Sep 24, 2026 | 48.35 | 48.48 | 47.51 | 47.95 | 47.95 | -0.83% | 1,356,141 | 0.75 |
| Sep 23, 2026 | 47.44 | 48.51 | 46.94 | 48.35 | 48.35 | +2.24% | 1,161,378 | 0.62 |
| Sep 22, 2026 | 48.52 | 48.58 | 46.55 | 47.29 | 47.29 | -2.40% | 1,586,557 | 0.83 |
| Sep 21, 2026 | 47.54 | 48.79 | 47.02 | 48.46 | 48.46 | +1.88% | 1,790,517 | 0.92 |
| Sep 18, 2026 | 48.07 | 48.07 | 46.48 | 47.56 | 47.56 | -0.52% | 2,715,604 | 1.33 |
| Sep 17, 2026 | 46.65 | 48.26 | 45.75 | 47.81 | 47.81 | +2.25% | 1,578,902 | 0.77 |
| Sep 16, 2026 | 46.43 | 48.39 | 46.35 | 46.76 | 46.76 | -1.50% | 1,966,082 | 0.96 |
| Sep 15, 2026 | 46.69 | 48.05 | 46.64 | 47.47 | 47.47 | -0.02% | 2,196,157 | 1.08 |
| Sep 14, 2026 | 45.71 | 47.61 | 45.33 | 47.48 | 47.48 | +5.23% | 3,027,536 | 1.51 |
| Sep 11, 2026 | 45.19 | 45.78 | 44.17 | 45.12 | 45.12 | -0.84% | 2,227,155 | 1.12 |
| Sep 10, 2026 | 45.62 | 46.68 | 45.38 | 45.50 | 45.50 | -1.28% | 1,519,623 | 0.76 |
| Sep 09, 2026 | 45.54 | 46.16 | 45.03 | 46.09 | 46.09 | +1.39% | 1,410,574 | 0.71 |
| Sep 08, 2026 | 45.76 | 45.98 | 44.66 | 45.46 | 45.46 | -1.37% | 2,033,151 | 1.03 |
| Sep 07, 2026 | 46.38 | 46.80 | 45.87 | 46.09 | 46.09 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 46.38 | 46.80 | 45.87 | 46.09 | 46.09 | -0.90% | 2,038,450 | 1.04 |
| Sep 03, 2026 | 47.00 | 47.55 | 45.66 | 46.51 | 46.51 | -0.53% | 3,150,704 | 1.62 |
| Sep 02, 2026 | 42.34 | 48.21 | 40.89 | 46.76 | 46.76 | +10.41% | 5,700,184 | 3.04 |
| Sep 01, 2026 | 42.97 | 43.24 | 41.92 | 42.35 | 42.35 | -3.24% | 1,575,659 | 0.84 |
| Aug 31, 2026 | 43.33 | 44.18 | 43.06 | 43.77 | 43.77 | -0.34% | 1,400,565 | 0.74 |
| Aug 28, 2026 | 44.52 | 45.05 | 43.79 | 43.92 | 43.92 | -1.92% | 1,508,640 | 0.79 |
| Aug 27, 2026 | 42.60 | 45.07 | 42.58 | 44.78 | 44.78 | +8.16% | 1,637,793 | 0.85 |
| Aug 26, 2026 | 40.33 | 41.70 | 40.01 | 41.40 | 41.40 | +1.42% | 553,647 | 0.28 |
| Aug 25, 2026 | 41.13 | 41.77 | 39.99 | 40.82 | 40.82 | -0.56% | 954,075 | 0.49 |
| Aug 24, 2026 | 41.23 | 41.40 | 39.98 | 41.05 | 41.05 | -0.44% | 1,078,784 | 0.55 |