InvestSMART

Varonis Systems (NASDAQ: VRNS) - Share Price

Current share price for VRNS : $47.290 1.165 (2.40%)+

Currency: USD ($)

Varonis Systems's current share price is $47.29. This constitutes a share price movement of -0.36% when compared to its closing share price of $47.46 seven days ago. Relative to today's opening stock price, the VRNS stock price is down $1.165 or -2.40%.

VRNS Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 33.1 49.46 19.7 47.29 766,760 15.355 (46.39%)
Last Year (2025) 44.37 63.8 30.03 33.1 569,419 -11.27 (-25.40%)
This Financial Year (FY2027) 39.7 49.46 39.01 47.29 559,198 8.755 (22.05%)
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
12 Oct 2018 60.06 62.19 59.84 59.99 61 -0.07 (-0.12%)
11 Oct 2018 63.03 63.35 60.6 60.84 64 -2.19 (-3.47%)
10 Oct 2018 64.24 65.83 63.435 63.51 65 -0.73 (-1.14%)
9 Oct 2018 66.25 67.07 63.91 64.73 67 -1.52 (-2.29%)
6 Oct 2018 67.22 67.94 65.66 66.58 67 -0.64 (-0.95%)
5 Oct 2018 69.82 69.82 66.19 66.99 70 -2.83 (-4.05%)
4 Oct 2018 68.69 70.44 67.92 70.41 68 1.72 (2.50%)
3 Oct 2018 71.06 71.06 67.36 67.99 71 -3.07 (-4.32%)
2 Oct 2018 73.55 73.7 71.19 71.45 73 -2.1 (-2.86%)
29 Sep 2018 73 74.55 73 73.25 73 0.25 (0.34%)
27 Sep 2018 74 74.45 72.5 72.6 74 -1.4 (-1.89%)
26 Sep 2018 72.2 74.025 72.2 74 72 1.8 (2.49%)
25 Sep 2018 70.95 72.4 70 72.05 71 1.1 (1.55%)
22 Sep 2018 70.75 72.45 69.5 71.3 71 0.55 (0.78%)
21 Sep 2018 70.8 72.1 69.75 70.9 71 0.1 (0.14%)
20 Sep 2018 74.55 74.65 69 70.85 74 -3.7 (-4.96%)
19 Sep 2018 74.45 76.275 74.25 74.3 74 -0.15 (-0.20%)
18 Sep 2018 78.25 78.7 73.975 74.4 78 -3.85 (-4.92%)
15 Sep 2018 77.35 78.9 76.6 78.15 77 0.8 (1.03%)
14 Sep 2018 76.35 78.3 76.35 77.05 76 0.7 (0.92%)
13 Sep 2018 74.75 76.5 74.15 76.2 75 1.45 (1.94%)
12 Sep 2018 74.55 76.25 73.5 74.6 75 0.05 (0.07%)
11 Sep 2018 74.55 75.75 74.45 74.65 75 0.1 (0.13%)
8 Sep 2018 73.85 76.7 73.5 74.5 74 0.65 (0.88%)
7 Sep 2018 72.5 74.3 71.9 74 72 1.5 (2.07%)

2076 - 2100 of 2261 results

Page 84 of 91

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.