NASDAQ · VRNS

Varonis Systems, Inc.

Technology · Software - Infrastructure

$47.06

Up+$0.02 (+0.04%)

Updated Oct 15, 2026, 3:53 PM

SID Score

6.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · VRNS

VRNS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 14, 2026

Daily close

View OHLC price history

VRNS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 14, 2026	$47.88	$48.57	$46.26	$47.06	1.62M
Oct 13, 2026	$46.37	$48.975	$45.70	$48.72	1.47M
Oct 12, 2026	$50.27	$50.31	$46.19	$46.37	1.83M
Oct 9, 2026	$49.22	$50.2785	$48.91	$50.12	1.58M
Oct 8, 2026	$48.48	$49.25	$48.17	$48.88	1.3M
Oct 7, 2026	$49.03	$49.665	$47.92	$48.96	1.8M
Oct 6, 2026	$48.57	$49.35	$48.50	$49.08	1.63M
Oct 5, 2026	$47.72	$48.64	$47.53	$48.15	1.08M
Oct 2, 2026	$47.94	$48.5366	$47.435	$47.57	1.01M
Oct 1, 2026	$48.06	$48.10	$46.55	$47.45	1.44M
Sep 30, 2026	$47.24	$48.09	$46.91	$47.45	1.21M
Sep 29, 2026	$47.71	$48.31	$46.07	$47.11	1.2M
Sep 28, 2026	$45.02	$48.13	$44.62	$47.925	1.82M
Sep 25, 2026	$47.95	$47.95	$46.21	$46.25	1.62M
Sep 24, 2026	$48.35	$48.48	$47.505	$47.95	1.36M
Sep 23, 2026	$47.44	$48.51	$46.94	$48.35	1.16M
Sep 22, 2026	$48.52	$48.58	$46.55	$47.29	1.59M
Sep 21, 2026	$47.54	$48.79	$47.02	$48.455	1.79M
Sep 18, 2026	$48.07	$48.07	$46.48	$47.56	2.72M
Sep 17, 2026	$46.65	$48.26	$45.75	$47.81	1.58M
Sep 16, 2026	$46.43	$48.3899	$46.35	$46.76	1.97M