Varonis Systems, Inc. (VRNS) NASDAQ

27.62

+0.3967(+1.46%)

Updated at May 15 10:27AM

Currency In USD

VRNS Historical Return

If you invested $1000 in Varonis Systems, Inc. (VRNS) 10 years ago, it would be worth $3,610.08 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $610.31, while $1000 invested 1 year ago would be worth $595.62. This corresponds to total returns of 261.01%, -38.97%, -40.44%, respectively, with annualized returns of 13.69%, -9.41%, -40.44%.

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
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
March 09, 202624.0224.3424.3424.623.431.35M
March 06, 202623.4124.3924.3924.5823.362.03M
March 05, 202623.2923.8323.8324.4323.212.54M
March 04, 202623.2923.4923.4924.0122.941.68M
March 03, 202622.9923.5523.5523.8622.042.25M
March 02, 202622.623.0823.0823.622.591.96M
February 27, 202622.323.123.123.1121.691.99M
February 26, 202622.6323.0923.0923.8922.552.67M
February 25, 202621.9422.7222.7222.9421.12.27M
February 24, 202621.1221.7121.7121.9220.614.04M
February 23, 202623.1821.0821.0823.4720.894.02M
February 20, 202625.423.6923.6926.1123.563.01M
February 19, 202625.7225.6625.6625.7825.21.77M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved