InvestSMART

Varonis Systems (NASDAQ: VRNS) - Share Price

Current share price for VRNS : $49.100 0.14 (0.29%)+

Currency: USD ($)

Varonis Systems's current share price is $49.10. This constitutes a share price movement of 0.71% when compared to its closing share price of $48.76 seven days ago. Relative to today's opening stock price, the VRNS stock price is up $0.14 or 0.29%.

VRNS Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 33.1 50.31 19.7 49.1 763,075 15.86 (47.92%)
Last Year (2025) 44.37 63.8 30.03 33.1 569,419 -11.27 (-25.40%)
This Financial Year (FY2027) 39.7 50.31 39.01 49.1 626,980 9.26 (23.32%)
Last Financial Year (FY2026) 50.62 63.8 19.7 40.21 740,152 -10.41 (-20.56%)

VRNS Share Price History

Date Open High Low Close Volume Daily Movement
1 Jan 2021 165 165.39 162.97 163.61 165 -1.39 (-0.84%)
31 Dec 2020 164.84 168.51 163.44 164.8 165 -0.04 (-0.02%)
30 Dec 2020 168.89 169.43 163.9 164.5 169 -4.39 (-2.60%)
29 Dec 2020 172.45 172.45 167.42 169 170 -3.45 (-2%)
26 Dec 2020 171.96 174.55 169.45 170.09 170 -1.87 (-1.09%)
25 Dec 2020 171.96 174.55 169.45 170.09 170 -1.87 (-1.09%)
24 Dec 2020 176.57 178.25 169.91 170.27 176 -6.3 (-3.57%)
23 Dec 2020 169.97 176.14 168.38 175.73 167 5.76 (3.39%)
22 Dec 2020 160.45 168.61 158.17 167.31 161 6.86 (4.28%)
19 Dec 2020 149.88 164.57 149.51 161.17 148 11.29 (7.53%)
18 Dec 2020 141.67 149.21 140.24 148.02 146 6.35 (4.48%)
17 Dec 2020 144.55 151.5 143.5 145.52 143 0.97 (0.67%)
16 Dec 2020 141.07 144.93 140.67 142.78 141 1.71 (1.21%)
15 Dec 2020 135.7 141.43 135.7 140.57 135 4.87 (3.59%)
12 Dec 2020 131.76 135.36 131.76 135.12 132 3.36 (2.55%)
11 Dec 2020 125.85 133.2 125.85 132.02 127 6.17 (4.90%)
10 Dec 2020 134.13 134.13 124.91 126.81 133 -7.32 (-5.46%)
9 Dec 2020 128 133.95 127.72 132.75 128 4.75 (3.71%)
8 Dec 2020 126.67 130.33 126.67 127.73 126 1.06 (0.84%)
5 Dec 2020 123.38 126.52 123.07 126.11 123 2.73 (2.21%)
4 Dec 2020 118.15 125.27 117.91 123.05 118 4.9 (4.15%)
3 Dec 2020 119.01 119.01 116.22 118.15 120 -0.86 (-0.72%)
2 Dec 2020 121.87 121.87 117.69 120.14 121 -1.73 (-1.42%)
1 Dec 2020 121.5 122.85 119.75 120.64 121 -0.86 (-0.71%)
28 Nov 2020 120.39 123.4 120.39 121.03 119 0.64 (0.53%)

1526 - 1550 of 2296 results

Page 62 of 92

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.