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 $4,738.05 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $785.76, while $1000 invested 1 year ago would be worth $801.79. This corresponds to total returns of 373.8%, -21.42%, -19.82%, respectively, with annualized returns of 16.82%, -4.71%, -19.82%.

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
October 02, 2026	47.94	47.57	47.57	48.54	47.44	1.01M
October 01, 2026	48.06	47.45	47.45	48.1	46.55	1.33M
September 30, 2026	47.24	47.45	47.45	48.09	46.91	1.21M
September 29, 2026	47.71	47.11	47.11	48.31	46.07	909,574
September 28, 2026	45.02	47.93	47.93	48.13	44.62	1.75M
September 25, 2026	47.95	46.25	46.25	47.95	46.21	1.34M
September 24, 2026	48.35	47.95	47.95	48.48	47.51	1.32M
September 23, 2026	47.44	48.35	48.35	48.51	46.94	1.16M
September 22, 2026	48.52	47.29	47.29	48.58	46.55	1.59M
September 21, 2026	47.54	48.46	48.46	48.79	47.02	1.79M
September 18, 2026	48.07	47.56	47.56	48.07	46.48	2.72M
September 17, 2026	46.65	47.81	47.81	48.26	45.75	1.58M
September 16, 2026	46.43	46.76	46.76	48.39	46.35	1.97M
September 15, 2026	46.69	47.47	47.47	48.05	46.64	2.2M
September 11, 2026	45.19	45.12	45.12	45.78	44.17	2.04M
September 10, 2026	45.62	45.5	45.5	46.68	45.38	1.52M
September 09, 2026	45.54	46.09	46.09	46.16	45.03	1.38M
September 08, 2026	45.76	45.46	45.46	45.98	44.66	2.03M
September 04, 2026	46.38	46.09	46.09	46.8	45.87	2.04M
September 03, 2026	47	46.51	46.51	47.55	45.66	3.15M
September 02, 2026	42.34	46.76	46.76	48.21	40.89	5.64M
September 01, 2026	42.97	42.35	42.35	43.24	41.92	1.56M
August 31, 2026	43.33	43.77	43.77	44.18	43.06	1.4M
August 28, 2026	44.52	43.92	43.92	45.05	43.79	1.51M
August 27, 2026	42.6	44.78	44.78	45.07	42.58	1.64M
August 26, 2026	40.33	41.4	41.4	41.7	40.01	545,140
August 25, 2026	41.13	40.82	40.82	41.77	39.99	954,075
August 24, 2026	41.23	41.05	41.05	41.4	39.98	1.08M
August 21, 2026	40.94	41.23	41.23	41.55	39.88	1.08M
August 20, 2026	42.04	40.85	40.85	42.42	40.78	1.32M
August 19, 2026	43.63	42.28	42.28	43.63	42.09	860,844
August 18, 2026	43.18	43.72	43.72	44.58	43.14	818,310
August 17, 2026	44.09	43.17	43.17	44.65	43.02	961,709
August 14, 2026	45.82	44.99	44.99	45.82	44.24	866,954
August 13, 2026	42.2	45.82	45.82	45.95	41.86	1.43M
August 12, 2026	41.83	41.93	41.93	42.6	41.22	1.08M
August 11, 2026	42.36	42.11	42.11	42.71	41.48	1.63M
August 10, 2026	42.87	42.44	42.44	45.25	42.39	1.46M
August 07, 2026	43.45	43.52	43.52	43.93	42.5	1.18M
August 06, 2026	42.21	42.44	42.44	43.6	40.54	1.49M
August 05, 2026	44	43.4	43.4	44.27	43.15	2.25M
August 04, 2026	41.09	43.32	43.32	43.39	40.92	1.59M
August 03, 2026	40.5	41.18	41.18	41.75	40.5	1.77M
July 31, 2026	39.8	39.95	39.95	40.93	38.96	1.75M
July 30, 2026	40.43	39.93	39.93	41.32	39.52	2.45M
July 29, 2026	42.68	40.65	40.65	42.99	39	4.5M
July 28, 2026	46.75	44.67	44.67	46.8	44.29	4.48M
July 27, 2026	45.48	46.67	46.67	47.27	45.42	2.01M
July 24, 2026	45.94	45.74	45.74	46.49	44.98	1.57M
July 23, 2026	46.13	44.78	44.78	46.13	44.39	1.24M
July 22, 2026	46.24	45.33	45.33	46.41	44.98	1.21M
July 21, 2026	47.97	46.18	46.18	48.24	45.73	1.62M
July 20, 2026	46.62	47.45	47.45	48.43	46.56	1.29M
July 17, 2026	45.82	47.54	47.54	48.35	45.59	2.14M
July 16, 2026	47.33	47	47	47.71	46.64	1.29M
July 15, 2026	48.5	47.33	47.33	49.54	47.15	2.03M
July 14, 2026	44.62	48.19	48.19	49.37	44.2	3.58M
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