Varonis Systems, Inc. (VRNS) NASDAQ

Currency In USD

VRNS Historical Return

If you invested $1000 in Varonis Systems, Inc. (VRNS) 10 years ago, it would be worth $5,709.72 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $846.18, while $1000 invested 1 year ago would be worth $955.39. This corresponds to total returns of 470.97%, -15.38%, -4.46%, respectively, with annualized returns of 19.02%, -3.28%, -4.46%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	44.74	45.38	45.38	46.71	44.74	1.37M
July 10, 2026	46.3	44.53	44.53	46.59	43.96	1.32M
July 09, 2026	44.17	45.81	45.81	45.89	43.77	1.14M
July 08, 2026	44.62	45.07	45.07	45.33	43.74	1.99M
July 07, 2026	46.5	45.84	45.84	47.58	45.5	2.64M
July 06, 2026	41.94	45.67	45.67	46.42	41.38	3.58M
July 02, 2026	41.55	42.86	42.86	42.97	41.49	1.33M
July 01, 2026	42.77	41.89	41.89	43.34	41.85	2.2M
June 30, 2026	39.7	41.96	41.96	42.1	39.41	1.96M
June 29, 2026	40.47	40.21	40.21	41.68	39.82	2.44M
June 26, 2026	38.24	40.3	40.3	40.45	38.1	4.79M
June 25, 2026	37.06	38.56	38.56	39.77	36.46	3.88M
June 24, 2026	36.35	37.29	37.29	37.45	35.35	3.84M
June 23, 2026	33.28	35.03	35.03	40.1	32.96	9.76M
June 22, 2026	33.27	32.71	32.71	34.2	32.04	1.1M
June 18, 2026	33.07	33.38	33.38	33.6	31.75	2.24M
June 17, 2026	33.6	33.08	33.08	34.43	33.05	1.84M
June 16, 2026	33.91	33.86	33.86	34.61	33.22	1.2M
June 15, 2026	33.42	33.89	33.89	34.31	33	1.28M
June 12, 2026	32.94	33.34	33.34	33.87	32.46	1.09M
June 11, 2026	32.5	33.46	33.46	33.5	31.97	1.09M
June 10, 2026	31.92	32.9	32.9	33.58	31.51	1.12M
June 09, 2026	32.65	32.48	32.48	33.34	31.48	1.06M
June 08, 2026	32.39	33.04	33.04	33.25	32.27	984,306
June 05, 2026	33.3	32.69	32.69	33.72	32.2	1.6M
June 04, 2026	33.78	33.25	33.25	34.12	32.97	1.13M
June 03, 2026	35.25	33.51	33.51	35.26	33.29	1.78M
June 02, 2026	34.53	35.88	35.88	35.97	34.29	1.91M
June 01, 2026	35	36.11	36.11	36.27	34.19	2.87M
May 29, 2026	32.15	34.15	34.15	34.37	32.15	2.59M
May 28, 2026	30.75	31.81	31.81	32.44	30.5	2.34M
May 27, 2026	30.45	30.24	30.24	30.99	30.12	1.53M
May 26, 2026	30.59	31.05	31.05	31.27	29.92	1.68M
May 22, 2026	30.92	31	31	31.49	30.61	1.53M
May 21, 2026	31.1	30.66	30.66	31.35	30.18	1.66M
May 20, 2026	29.14	31.1	31.1	31.14	29.03	2.36M
May 19, 2026	29.24	29.77	29.77	29.89	28.66	3.93M
May 18, 2026	28.2	28.78	28.78	29.16	27.95	1.59M
May 15, 2026	27.27	28.18	28.18	28.26	27.01	1.49M
May 14, 2026	27.18	27.22	27.22	27.98	26.45	1.32M
May 13, 2026	27.48	27.01	27.01	27.69	26.71	1.49M
May 12, 2026	28.31	27.84	27.84	28.35	27.38	1.35M
May 11, 2026	28.44	28	28	28.94	27.42	1.83M
May 08, 2026	28.31	28.53	28.53	28.9	27.59	2.37M
May 07, 2026	28.2	28.68	28.68	29.53	28.2	2.6M
May 06, 2026	27.2	27.61	27.61	27.89	26.45	3.28M
May 05, 2026	27.76	27.41	27.41	28.04	27.12	3.7M
May 04, 2026	26.63	27.41	27.41	28.25	26.36	4.85M
May 01, 2026	27.34	26.5	26.5	28.26	26.39	3.58M
April 30, 2026	26.95	26.3	26.3	27.51	26.21	3.81M
April 29, 2026	29.72	27.29	27.29	29.72	26.15	6.86M
April 28, 2026	25.04	25.44	25.44	25.96	24.63	3.5M
April 27, 2026	24.55	25.05	25.05	25.31	24.29	1.98M
April 24, 2026	24.21	24.53	24.53	24.63	23.58	1.51M
April 23, 2026	24.17	23.92	23.92	24.45	23.26	2.95M
April 22, 2026	24.88	25.13	25.13	25.42	24.7	2.21M
April 21, 2026	24.42	24.59	24.59	25.79	24.27	2.03M
April 20, 2026	24.18	24.41	24.41	25.08	24.05	2.22M
April 17, 2026	24.42	24.22	24.22	24.7	23.86	1.8M
April 16, 2026	23.75	23.9	23.9	23.99	23.28	1.63M