Varonis Systems, Inc. - VRNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.4	23.69	23.69	26.11	23.56	3.01M
February 19, 2026	25.72	25.66	25.66	25.78	25.2	1.77M
February 18, 2026	25.46	25.7	25.7	25.93	24.96	2.14M
February 17, 2026	25.24	25.32	25.32	25.83	24.5	4.11M
February 13, 2026	25.58	25.36	25.36	26.35	25.08	2.89M
February 12, 2026	26.17	25.15	25.15	26.69	23.87	3.83M
February 11, 2026	27.8	26.29	26.29	28.26	25.21	4.66M
February 10, 2026	25.65	26.26	26.26	26.84	25.49	4.13M
February 09, 2026	22.87	25.61	25.61	25.73	22.35	8.13M
February 06, 2026	22.54	22.65	22.65	22.94	21.9	5.29M
February 05, 2026	23.92	22.21	22.21	24	21.53	9.4M
February 04, 2026	23.17	23.67	23.67	24.5	20.06	19.82M
February 03, 2026	28.82	26.53	26.53	28.82	25.03	10.38M
February 02, 2026	30.09	29.25	29.25	30.25	29.19	3.68M
January 30, 2026	30.61	29.84	29.84	31.38	29.75	3.23M
January 29, 2026	32.1	30.57	30.57	32.47	29.87	5.42M
January 28, 2026	34.38	33.41	33.41	34.52	33.33	2.44M
January 27, 2026	35.84	34.21	34.21	36.34	33.92	2.69M
January 26, 2026	34.67	35.64	35.64	35.64	34.67	2.43M
January 23, 2026	34.9	34.95	34.95	35.3	34.66	1.73M
January 22, 2026	33.2	34.79	34.79	34.89	33.15	2.01M
January 21, 2026	32.65	32.9	32.9	33.41	32.31	2.1M
January 20, 2026	33	32.58	32.58	33.36	32.14	1.69M
January 16, 2026	33.96	33.52	33.52	34.18	32.75	1.75M
January 15, 2026	34.92	33.96	33.96	35.24	33.8	2.12M
January 14, 2026	34.45	34.84	34.84	35.33	34.28	2.18M
January 13, 2026	35.26	34.61	34.61	35.55	34.06	2.26M
January 12, 2026	35.14	35.26	35.26	35.64	34.6	1.24M
January 09, 2026	35.8	35.25	35.25	35.89	34.95	1.09M
January 08, 2026	35.37	35.75	35.75	35.87	34.32	2.74M
January 07, 2026	33.43	35.44	35.44	36.52	33.38	3.96M
January 06, 2026	32.71	33.3	33.3	33.34	32.31	1.66M
January 05, 2026	32.92	32.86	32.86	33.44	32.4	1.76M
January 02, 2026	32.81	32.04	32.04	32.99	31.2	1.39M
December 31, 2025	33.1	32.8	32.8	33.21	32.7	1.09M
December 30, 2025	33.06	33.1	33.1	33.66	33	990,905
December 29, 2025	33.44	33.34	33.34	33.68	33.04	1.44M
December 26, 2025	33.34	33.58	33.58	33.58	33.17	1.02M
December 24, 2025	33.26	33.44	33.44	33.48	33.07	732,808
December 23, 2025	34.18	33.23	33.23	34.28	32.63	1.76M
December 22, 2025	33.51	34.44	34.44	34.75	33.1	1.81M
December 19, 2025	33.29	33.42	33.42	34.05	32.89	7.49M
December 18, 2025	33.25	33.27	33.27	33.86	32.71	2.41M
December 17, 2025	33.11	32.66	32.66	33.29	32.38	2.27M
December 16, 2025	33.02	33.16	33.16	33.38	32.4	1.97M
December 15, 2025	33.82	33	33	33.97	32.6	2.9M
December 12, 2025	33.29	33.79	33.79	34.05	33.1	2.62M
December 11, 2025	33.14	33.22	33.22	33.63	32.75	1.78M
December 10, 2025	32.26	33.14	33.14	33.55	32.26	2.04M
December 09, 2025	31.48	32.47	32.47	32.56	31.46	2.3M
December 08, 2025	30.63	31.53	31.53	31.88	30.3	2.63M
December 05, 2025	31.11	30.2	30.2	31.3	30.02	3.16M
December 04, 2025	31.39	31.11	31.11	31.77	31.08	2.11M
December 03, 2025	31.89	31.52	31.52	32.16	31.25	3.02M
December 02, 2025	32.51	31.93	31.93	32.87	31.88	1.98M
December 01, 2025	32.47	32.26	32.26	33.22	32.19	1.69M
November 28, 2025	32.74	33.07	33.07	33.39	32.66	913,306
November 26, 2025	32.54	32.35	32.35	32.84	32.15	1.31M
November 25, 2025	31.57	32.47	32.47	32.63	31.55	1.06M
November 24, 2025	31.37	31.47	31.47	31.66	30.82	1.45M

Varonis Systems, Inc. (VRNS) NASDAQ