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 $4,740.24 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $809.39, while $1000 invested 1 year ago would be worth $1,425.39. This corresponds to total returns of 374.02%, -19.06%, 42.54%, respectively, with annualized returns of 16.83%, -4.14%, 42.54%.

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
November 12, 2026	49	49.07	49.07	49.19	48.99	1.25M
November 11, 2026	49.17	49.03	49.03	49.25	48.98	4.48M
November 10, 2026	48.92	49.1	49.1	49.12	48.85	2.06M
November 09, 2026	48.82	48.96	48.96	48.99	48.82	2.4M
November 06, 2026	48.78	48.8	48.8	48.87	48.74	5.26M
November 05, 2026	48.79	48.73	48.73	48.88	48.71	8.06M
November 04, 2026	48.88	48.8	48.8	49.05	48.8	4.97M
November 03, 2026	48.79	48.96	48.96	48.96	48.75	3.25M
November 02, 2026	48.9	48.75	48.75	48.94	48.75	2.87M
October 30, 2026	48.82	48.85	48.85	48.92	48.76	2.56M
October 29, 2026	48.9	48.82	48.82	48.97	48.74	4.19M
October 28, 2026	49.09	48.9	48.9	49.11	48.88	3.4M
October 27, 2026	49.03	49.11	49.11	49.23	49.01	2.62M
October 26, 2026	48.97	49.15	49.15	49.27	48.87	3.75M
October 23, 2026	48.81	48.88	48.88	48.98	48.78	3.01M
October 22, 2026	48.69	48.89	48.89	48.93	48.68	4.6M
October 21, 2026	48.7	48.69	48.69	48.8	48.65	7.54M
October 20, 2026	48.69	48.68	48.68	48.74	48.66	7.36M
October 19, 2026	48.69	48.7	48.7	48.76	48.64	7.53M
October 16, 2026	48.67	48.72	48.72	48.76	48.6	36.03M
October 15, 2026	47	47.34	47.34	47.51	45.65	2.5M
October 14, 2026	47.88	47.06	47.06	48.57	46.26	1.62M
October 13, 2026	46.37	48.72	48.72	48.98	45.7	1.45M
October 12, 2026	50.27	46.37	46.37	50.31	46.19	1.83M
October 09, 2026	49.22	50.12	50.12	50.28	48.91	1.58M
October 08, 2026	48.48	48.88	48.88	49.25	48.17	1.3M
October 07, 2026	49.03	48.96	48.96	49.67	47.92	1.64M
October 06, 2026	48.57	49.08	49.08	49.35	48.5	1.61M
October 05, 2026	47.72	48.15	48.15	48.64	47.53	1.03M
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