NASDAQ · VRNS

Varonis Systems, Inc.

Technology · Software - Infrastructure

$48.80

Up+$0.07 (+0.14%)

Updated Nov 8, 2026, 10:29 AM

SID Score

5.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance · VRNS

VRNS price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

VRNS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$48.78	$48.865	$48.70	$48.80	5.26M
Nov 5, 2026	$48.785	$48.88	$48.71	$48.73	8.3M
Nov 4, 2026	$48.85	$49.05	$48.80	$48.80	5.06M
Nov 3, 2026	$48.79	$48.96	$48.75	$48.96	3.25M
Nov 2, 2026	$48.90	$48.94	$48.75	$48.75	2.88M
Oct 30, 2026	$48.82	$48.92	$48.76	$48.85	2.56M
Oct 29, 2026	$48.90	$48.97	$48.74	$48.82	4.19M
Oct 28, 2026	$49.09	$49.11	$48.88	$48.90	3.4M
Oct 27, 2026	$49.03	$49.23	$49.01	$49.11	2.65M
Oct 26, 2026	$48.97	$49.265	$48.87	$49.15	3.75M
Oct 23, 2026	$48.81	$48.975	$48.78	$48.88	3.02M
Oct 22, 2026	$48.69	$48.93	$48.68	$48.89	4.83M
Oct 21, 2026	$48.70	$48.80	$48.65	$48.69	7.64M
Oct 20, 2026	$48.69	$48.74	$48.66	$48.68	7.36M
Oct 19, 2026	$48.69	$48.76	$48.64	$48.70	7.59M
Oct 16, 2026	$48.67	$48.76	$48.60	$48.72	36.26M
Oct 15, 2026	$47.00	$47.51	$45.65	$47.34	2.69M
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