$42.44
-1.08 (-2.48%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.96 | $49.54 | Monday, 10th Aug 2026 VRNS stock ended at $42.44. This is 2.48% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 6.75% from a day low at $42.39 to a day high of $45.25. |
| 90 days | $26.54 | $49.54 | |
| 52 weeks | $19.70 | $63.90 |
Historical Varonis Systems prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $42.87 | $45.25 | $42.39 | $42.44 | 1 422 624 |
| Aug 07, 2026 | $43.52 | $43.93 | $42.50 | $43.52 | 1 123 386 |
| Aug 06, 2026 | $42.21 | $43.60 | $40.54 | $42.44 | 1 486 800 |
| Aug 05, 2026 | $44.00 | $44.27 | $43.15 | $43.40 | 2 302 949 |
| Aug 04, 2026 | $41.09 | $43.39 | $40.92 | $43.32 | 1 588 680 |
| Aug 03, 2026 | $40.50 | $41.75 | $40.50 | $41.18 | 1 769 200 |
| Jul 31, 2026 | $39.95 | $40.93 | $38.96 | $39.95 | 1 724 284 |
| Jul 30, 2026 | $41.21 | $41.32 | $39.52 | $39.93 | 2 452 653 |
| Jul 29, 2026 | $42.68 | $42.99 | $39.00 | $40.65 | 4 158 104 |
| Jul 28, 2026 | $46.75 | $46.80 | $44.35 | $44.67 | 4 479 944 |
| Jul 27, 2026 | $45.48 | $47.27 | $45.42 | $46.67 | 1 954 739 |
| Jul 24, 2026 | $45.94 | $46.49 | $44.98 | $45.74 | 1 568 903 |
| Jul 23, 2026 | $46.13 | $46.13 | $44.39 | $44.78 | 1 236 485 |
| Jul 22, 2026 | $46.24 | $46.29 | $44.98 | $45.33 | 1 208 503 |
| Jul 21, 2026 | $47.99 | $48.24 | $45.73 | $46.18 | 1 621 759 |
| Jul 20, 2026 | $47.20 | $48.43 | $47.11 | $47.45 | 1 081 134 |
| Jul 17, 2026 | $46.08 | $48.34 | $45.59 | $47.54 | 2 142 061 |
| Jul 16, 2026 | $47.33 | $47.71 | $46.64 | $47.00 | 1 275 456 |
| Jul 15, 2026 | $48.30 | $49.54 | $47.15 | $47.33 | 1 991 565 |
| Jul 14, 2026 | $44.43 | $49.38 | $44.20 | $48.19 | 3 500 985 |
| Jul 13, 2026 | $45.85 | $46.71 | $45.01 | $45.38 | 1 362 015 |
| Jul 10, 2026 | $46.50 | $46.59 | $43.96 | $44.53 | 1 315 761 |
| Jul 09, 2026 | $43.69 | $45.90 | $43.69 | $45.81 | 1 138 580 |
| Jul 08, 2026 | $44.62 | $45.33 | $43.74 | $45.07 | 1 963 404 |
| Jul 07, 2026 | $46.50 | $47.58 | $45.50 | $45.84 | 2 642 687 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VRNS stock historical prices to predict future price movements?
Trend Analysis: Examine the VRNS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VRNS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy VRNS