stockNASDAQ: VRNS • 28 Days Updates
Varonis Systems Inc. (VRNS)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:varonis.com
Price & Performance Trajectory
Varonis Systems Inc.NASDAQ: VRNS
Latest Close
$50.12
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesVRNS session performance
✓ Latest Close USD
$50.12
Latest session close
+$5vs period start
Period Return % % GAIN
+11.08%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$50.28 / $44.17
Period range envelope
$6.11channel spread
Total Volume SHARES
30.08M
Period turnover
Avg: 1.67M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $50.12 | +2.54% | $50.28 | $48.91 | 1.58M |
| Oct 08, 2026 | $48.88 | -0.16% | $49.25 | $48.17 | 1.30M |
| Oct 07, 2026 | $48.96 | -0.24% | $49.67 | $47.92 | 1.64M |
| Oct 06, 2026 | $49.08 | +1.93% | $49.35 | $48.50 | 1.61M |
| Oct 05, 2026 | $48.15 | +1.22% | $48.64 | $47.53 | 1.03M |
| Oct 02, 2026 | $47.57 | +0.25% | $48.54 | $47.44 | 967.7K |
| Sep 28, 2026 | $46.83 | +1.25% | $47.34 | $44.62 | 732.7K |
| Sep 25, 2026 | $46.25 | -3.55% | $47.95 | $46.21 | 1.62M |
| Sep 24, 2026 | $47.95 | -0.83% | $48.48 | $47.51 | 1.36M |
| Sep 23, 2026 | $48.35 | +2.24% | $48.51 | $46.94 | 1.16M |
| Sep 22, 2026 | $47.29 | -2.40% | $48.58 | $46.55 | 1.59M |
| Sep 21, 2026 | $48.46 | +1.88% | $48.79 | $47.02 | 1.79M |
| Sep 18, 2026 | $47.56 | -0.52% | $48.07 | $46.48 | 2.72M |
| Sep 17, 2026 | $47.81 | +2.25% | $48.26 | $45.75 | 1.58M |
| Sep 16, 2026 | $46.76 | -1.50% | $48.39 | $46.35 | 1.97M |
Page 1 of 2