NASDAQ:VRNS

Varonis Systems Stock Price (Quote)

etoro logo Buy VRNS
*Your capital is at risk
$47.00
-0.330 (-0.697%)
At Close: Jul 16, 2026

Range Low Price High Price Comment
30 days $31.75 $49.54 Thursday, 16th Jul 2026 VRNS stock ended at $47.00. This is 0.697% less than the trading day before Wednesday, 15th Jul 2026. During the day the stock fluctuated 2.28% from a day low at $46.64 to a day high of $47.71.
90 days $23.26 $49.54
52 weeks $19.70 $63.90

Historical Varonis Systems prices

Date Open High Low Close Volume
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
Jul 06, 2026 $42.01 $46.42 $41.38 $45.67 3 584 670
Jul 02, 2026 $41.55 $42.97 $41.49 $42.86 1 333 163
Jul 01, 2026 $42.77 $43.32 $41.86 $41.89 2 182 847
Jun 30, 2026 $39.70 $42.10 $39.41 $41.96 1 915 651
Jun 29, 2026 $40.47 $41.68 $39.96 $40.21 2 423 245
Jun 26, 2026 $38.24 $40.45 $38.10 $40.30 4 793 479
Jun 25, 2026 $37.06 $39.77 $36.46 $38.56 3 884 805
Jun 24, 2026 $36.35 $37.45 $35.35 $37.29 3 859 600
Jun 23, 2026 $33.28 $40.10 $32.96 $35.03 9 763 140
Jun 22, 2026 $33.27 $34.20 $32.04 $32.71 1 096 330
Jun 18, 2026 $32.49 $33.60 $31.75 $33.38 1 698 235
Jun 17, 2026 $33.61 $34.43 $33.05 $33.08 1 573 630
Jun 16, 2026 $33.90 $34.61 $33.22 $33.86 1 161 050
Jun 15, 2026 $33.42 $34.31 $33.00 $33.89 1 227 201
Jun 12, 2026 $33.09 $33.87 $32.46 $33.34 1 025 842
Jun 11, 2026 $32.42 $33.50 $31.97 $33.46 1 067 969
Jun 10, 2026 $32.05 $33.58 $31.51 $32.90 1 068 836

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.

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.

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.

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.
Click to get the best stock tips daily for free!
ABOUT VARONIS SYSTEMS
Varonis Systems
Varonis Systems, Inc. provides software products and services that allow enterprises to manage, analyze, alert, and secure enterprise data in North America, Europe, the Middle East, Africa, and internationally. Its software enables enterprises to protect data stored on premises and in the cloud, including sensitive files and emails; confidential personal data belonging to customers, and patients and employees' data; financial records; strategic a...
GOLDEN STAR
Ticker Change Signal Date
DHT
$17.31
3.06% Jul 13
SRPT
$17.02
1.23% Jun 29
NMRK
$15.02
5.86% Jun 24
X
XMAX
$8.34
2.28% Jun 24
JLL
$299.78
12.03% Jun 24

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE