Varonis Systems, Inc. (VRNS) NASDAQ

33.64

+0.125(+0.37%)

Updated at June 04 12:41PM

Currency In USD

VRNS Historical Return

If you invested $1000 in Varonis Systems, Inc. (VRNS) 10 years ago, it would be worth $3,887.47 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $700.75, while $1000 invested 1 year ago would be worth $670.74. This corresponds to total returns of 288.75%, -29.92%, -32.93%, respectively, with annualized returns of 14.54%, -6.86%, -32.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VRNS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 03, 202635.2533.5133.5135.2633.291.78M
June 02, 202634.5335.8835.8835.9734.291.91M
June 01, 20263536.1136.1136.2734.192.87M
May 29, 202632.1534.1534.1534.3732.152.59M
May 28, 202630.7531.8131.8132.4430.52.34M
May 27, 202630.4530.2430.2430.9930.121.53M
May 26, 202630.5931.0531.0531.2729.921.68M
May 22, 202630.92313131.4930.611.53M
May 21, 202631.130.6630.6631.3530.181.66M
May 20, 202629.1431.131.131.1429.032.36M
May 19, 202629.2429.7729.7729.8928.663.93M
May 18, 202628.228.7828.7829.1627.951.59M
May 15, 202627.2728.1828.1828.2627.011.49M
May 14, 202627.1827.2227.2227.9826.451.32M
May 13, 202627.4827.0127.0127.6926.711.49M
May 12, 202628.3127.8427.8428.3527.381.35M
May 11, 202628.44282828.9427.421.83M
May 08, 202628.3128.5328.5328.927.592.37M
May 07, 202628.228.6828.6829.5328.22.6M
May 06, 202627.227.6127.6127.8926.453.28M
May 05, 202627.7627.4127.4128.0427.123.7M
May 04, 202626.6327.4127.4128.2526.364.85M
May 01, 202627.3426.526.528.2626.393.58M
April 30, 202626.9526.326.327.5126.213.81M
April 29, 202629.7227.2927.2929.7226.156.86M
April 28, 202625.0425.4425.4425.9624.633.5M
April 27, 202624.5525.0525.0525.3124.291.98M
April 24, 202624.2124.5324.5324.6323.581.51M
April 23, 202624.1723.9223.9224.4523.262.95M
April 22, 202624.8825.1325.1325.4224.72.21M
April 21, 202624.4224.5924.5925.7924.272.03M
April 20, 202624.1824.4124.4125.0824.052.22M
April 17, 202624.4224.2224.2224.723.861.8M
April 16, 202623.7523.923.923.9923.281.63M
April 15, 202622.1223.1423.1423.2521.992.08M
April 14, 202622.3821.7621.762321.52.07M
April 13, 202620.2921.9721.9722.2420.273.73M
April 10, 202621.5320.1920.1921.5519.73.16M
April 09, 202622.7221.5321.5322.7621.212.15M
April 08, 202623.9922.8122.8124.122.472.37M
April 07, 202623.4523.2923.2923.9923.082.29M
April 06, 202622.5923.6823.6823.8922.412.36M
April 02, 202621.622.5322.5322.5920.861.33M
April 01, 202621.6421.7421.7421.8220.761.51M
March 31, 202621.5421.4721.4721.9321.091.77M
March 30, 202621.3421.1721.1721.7221.012.46M
March 27, 202621.3921.2121.2121.520.472.91M
March 26, 202621.1821.8321.8322.4621.121.73M
March 25, 202622.521.3921.3922.7921.383.15M
March 24, 202623.4922.0122.0123.4921.572.08M
March 23, 202623.6423.7223.7224.4523.321.43M
March 20, 202623.7123.7223.7224.06235.72M
March 19, 202624.4824.0224.0225.123.491.9M
March 18, 20262424.4824.4824.8123.711.89M
March 17, 202624.424.2924.2925.4523.981.73M
March 16, 202624.3224.1224.1224.6223.732.42M
March 13, 202624.1524.6924.6924.7623.861.47M
March 12, 202623.8124.1824.1824.823.621.66M
March 11, 202624.0724.0924.0924.6523.761.9M
March 10, 202624.3423.9523.9524.423.031.53M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved