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 $4,638.36 as of June 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $629.37, while $1000 invested 1 year ago would be worth $735.88. This corresponds to total returns of 363.84%, -37.06%, -26.41%, respectively, with annualized returns of 16.57%, -8.84%, -26.41%.

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
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
April 15, 2026	22.12	23.14	23.14	23.25	21.99	2.08M
April 14, 2026	22.38	21.76	21.76	23	21.5	2.07M
April 13, 2026	20.29	21.97	21.97	22.24	20.27	3.73M
April 10, 2026	21.53	20.19	20.19	21.55	19.7	3.16M
April 09, 2026	22.72	21.53	21.53	22.76	21.21	2.15M
April 08, 2026	23.99	22.81	22.81	24.1	22.47	2.37M
April 07, 2026	23.45	23.29	23.29	23.99	23.08	2.29M
April 06, 2026	22.59	23.68	23.68	23.89	22.41	2.36M
April 02, 2026	21.6	22.53	22.53	22.59	20.86	1.33M
April 01, 2026	21.64	21.74	21.74	21.82	20.76	1.51M
March 31, 2026	21.54	21.47	21.47	21.93	21.09	1.77M
March 30, 2026	21.34	21.17	21.17	21.72	21.01	2.46M
March 27, 2026	21.39	21.21	21.21	21.5	20.47	2.91M