stockNASDAQ: VRNS • 6 Months Updates
Varonis Systems Inc. (VRNS) 6 Months
Showing Closing Date Range from May 2 to Oct 29, 2026.
Investor Relations:varonis.com
Price & Performance Trajectory
Varonis Systems Inc.NASDAQ: VRNS
Latest Close
$48.82
6 Months Updates Trajectory
Showing Closing Date Range from May 2 to Oct 29, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesVRNS session performance
✓ Latest Close USD
$48.82
Latest session close
+$21.41vs period start
Period Return % % GAIN
+78.11%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$50.31 / $26.36
Period range envelope
$23.95channel spread
Total Volume SHARES
302.36M
Period turnover
Avg: 2.48M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(122 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | $48.82 | -0.16% | $48.97 | $48.74 | 4.19M |
| Oct 28, 2026 | $48.90 | -0.43% | $49.11 | $48.88 | 3.39M |
| Oct 27, 2026 | $49.11 | -0.08% | $49.23 | $49.01 | 2.61M |
| Oct 26, 2026 | $49.15 | +0.55% | $49.27 | $48.87 | 3.74M |
| Oct 23, 2026 | $48.88 | -0.02% | $48.98 | $48.78 | 3.02M |
| Oct 22, 2026 | $48.89 | +0.41% | $48.93 | $48.68 | 4.83M |
| Oct 21, 2026 | $48.69 | +0.02% | $48.80 | $48.65 | 7.64M |
| Oct 20, 2026 | $48.68 | -0.04% | $48.74 | $48.66 | 7.36M |
| Oct 19, 2026 | $48.70 | -0.04% | $48.76 | $48.64 | 7.59M |
| Oct 16, 2026 | $48.72 | +2.92% | $48.76 | $48.60 | 36.25M |
| Oct 15, 2026 | $47.34 | +0.60% | $47.51 | $45.65 | 2.69M |
| Oct 14, 2026 | $47.06 | -3.38% | $48.57 | $46.26 | 1.62M |
| Oct 13, 2026 | $48.72 | +5.07% | $48.98 | $45.70 | 1.45M |
| Oct 12, 2026 | $46.37 | -7.48% | $50.31 | $46.19 | 1.79M |
| Oct 09, 2026 | $50.12 | +2.54% | $50.28 | $48.91 | 1.58M |
Page 1 of 9