Is Varonis Systems, Inc. (VRNS) a Buy, Sell, or Hold?
NASDAQ : VRNS
Varonis Systems, Inc. — Stock Chart
$39.95 USD
$0.02 (0.05%)
- Volume
- 1.72M
- Average Volume
- 2.28M
- Market Capitalization
- $4.59B
- P/E Ratio
- -32.75
- Dividend Yield
- 0.00%
- Price Target
- $50.00
- Year High
- $63.90
- Year Low
- $19.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.65
VRNS Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $39.80 | $39.95 | 0.38% | 1.75M |
| 2026-07-30 | $40.43 | $39.93 | -1.24% | 2.45M |
| 2026-07-29 | $42.68 | $40.65 | -4.76% | 4.76M |
| 2026-07-28 | $46.75 | $44.67 | -4.45% | 4.48M |
| 2026-07-27 | $45.48 | $46.67 | 2.62% | 2.01M |
| 2026-07-24 | $45.94 | $45.74 | -0.44% | 1.57M |
| 2026-07-23 | $46.13 | $44.78 | -2.93% | 1.24M |
| 2026-07-22 | $46.24 | $45.33 | -1.97% | 1.21M |
| 2026-07-21 | $47.97 | $46.18 | -3.73% | 1.62M |
| 2026-07-20 | $46.62 | $47.45 | 1.78% | 1.29M |
| 2026-07-17 | $45.82 | $47.54 | 3.75% | 2.14M |
| 2026-07-16 | $47.33 | $47.00 | -0.70% | 1.29M |
| 2026-07-15 | $48.50 | $47.33 | -2.41% | 2.03M |
| 2026-07-14 | $44.62 | $48.19 | 8.00% | 3.59M |
| 2026-07-13 | $44.74 | $45.38 | 1.43% | 1.37M |
| 2026-07-10 | $46.30 | $44.53 | -3.82% | 1.32M |
| 2026-07-09 | $44.17 | $45.81 | 3.71% | 1.14M |
| 2026-07-08 | $44.62 | $45.07 | 1.01% | 1.99M |
| 2026-07-07 | $46.50 | $45.84 | -1.42% | 2.64M |
| 2026-07-06 | $41.94 | $45.67 | 8.89% | 3.58M |
| 2026-07-02 | $41.55 | $42.86 | 3.15% | 1.33M |
| 2026-07-01 | $42.77 | $41.89 | -2.06% | 2.2M |
| 2026-06-30 | $39.70 | $41.96 | 5.69% | 1.96M |
| 2026-06-29 | $40.47 | $40.21 | -0.64% | 2.49M |
| 2026-06-26 | $38.24 | $40.30 | 5.39% | 4.79M |
| 2026-06-25 | $37.06 | $38.56 | 4.05% | 3.88M |
| 2026-06-24 | $36.35 | $37.29 | 2.59% | 3.86M |
| 2026-06-23 | $33.28 | $35.03 | 5.26% | 9.76M |
| 2026-06-22 | $33.27 | $32.71 | -1.68% | 1.1M |
| 2026-06-18 | $33.07 | $33.38 | 0.94% | 2.24M |
| 2026-06-17 | $33.60 | $33.08 | -1.55% | 1.84M |
| 2026-06-16 | $33.91 | $33.86 | -0.15% | 1.2M |
| 2026-06-15 | $33.42 | $33.89 | 1.41% | 1.28M |
| 2026-06-12 | $32.94 | $33.34 | 1.21% | 1.09M |
| 2026-06-11 | $32.50 | $33.46 | 2.95% | 1.09M |
| 2026-06-10 | $31.92 | $32.90 | 3.07% | 1.12M |
| 2026-06-09 | $32.65 | $32.48 | -0.52% | 1.06M |
| 2026-06-08 | $32.39 | $33.04 | 2.01% | 984.31K |
| 2026-06-05 | $33.30 | $32.69 | -1.83% | 1.6M |
| 2026-06-04 | $33.78 | $33.25 | -1.57% | 1.13M |
| 2026-06-03 | $35.25 | $33.51 | -4.94% | 1.8M |
| 2026-06-02 | $34.53 | $35.88 | 3.91% | 1.91M |
| 2026-06-01 | $35.00 | $36.11 | 3.17% | 2.62M |
| 2026-05-29 | $32.15 | $34.15 | 6.22% | 2.6M |
| 2026-05-28 | $30.66 | $31.81 | 3.75% | 2.42M |
| 2026-05-27 | $30.45 | $30.24 | -0.69% | 1.53M |
| 2026-05-26 | $30.60 | $31.05 | 1.47% | 1.68M |
| 2026-05-22 | $30.92 | $31.00 | 0.26% | 1.53M |
| 2026-05-21 | $31.10 | $30.66 | -1.41% | 1.66M |
| 2026-05-20 | $29.14 | $31.10 | 6.73% | 2.36M |
| 2026-05-19 | $29.24 | $29.77 | 1.81% | 3.93M |
| 2026-05-18 | $28.20 | $28.78 | 2.06% | 1.59M |
| 2026-05-15 | $27.27 | $28.18 | 3.34% | 1.49M |
| 2026-05-14 | $27.18 | $27.22 | 0.15% | 1.32M |
| 2026-05-13 | $27.58 | $27.01 | -2.07% | 1.63M |
| 2026-05-12 | $28.31 | $27.84 | -1.66% | 1.38M |
| 2026-05-11 | $28.44 | $28.00 | -1.55% | 1.83M |
| 2026-05-08 | $28.31 | $28.53 | 0.78% | 2.37M |
| 2026-05-07 | $28.20 | $28.68 | 1.70% | 2.62M |
| 2026-05-06 | $27.20 | $27.61 | 1.51% | 3.28M |
| 2026-05-05 | $27.76 | $27.41 | -1.26% | 3.7M |
| 2026-05-04 | $26.63 | $27.41 | 2.93% | 4.85M |
| 2026-05-01 | $27.34 | $26.50 | -3.07% | 3.58M |
| 2026-04-30 | $26.95 | $26.30 | -2.41% | 3.84M |
| 2026-04-29 | $29.72 | $27.29 | -8.18% | 6.86M |
| 2026-04-28 | $25.04 | $25.44 | 1.60% | 3.64M |
| 2026-04-27 | $24.55 | $25.05 | 2.04% | 1.99M |
| 2026-04-24 | $24.21 | $24.53 | 1.32% | 2.12M |
| 2026-04-23 | $24.17 | $23.92 | -1.03% | 3M |
| 2026-04-22 | $24.88 | $25.13 | 1.00% | 2.4M |
| 2026-04-21 | $24.42 | $24.59 | 0.70% | 2.03M |
| 2026-04-20 | $24.18 | $24.41 | 0.95% | 2.22M |
| 2026-04-17 | $24.42 | $24.22 | -0.82% | 1.8M |
| 2026-04-16 | $23.75 | $23.90 | 0.63% | 1.64M |
| 2026-04-15 | $22.12 | $23.14 | 4.61% | 2.1M |
| 2026-04-14 | $22.38 | $21.76 | -2.77% | 2.13M |
| 2026-04-13 | $20.29 | $21.97 | 8.28% | 3.74M |
| 2026-04-10 | $21.53 | $20.19 | -6.22% | 3.16M |
| 2026-04-09 | $22.72 | $21.53 | -5.24% | 2.15M |
| 2026-04-08 | $23.99 | $22.81 | -4.92% | 2.37M |
| 2026-04-07 | $23.45 | $23.29 | -0.68% | 2.29M |
| 2026-04-06 | $22.59 | $23.68 | 4.83% | 2.36M |
| 2026-04-02 | $21.60 | $22.53 | 4.31% | 1.33M |
| 2026-04-01 | $21.64 | $21.74 | 0.46% | 1.51M |
| 2026-03-31 | $21.54 | $21.47 | -0.32% | 1.77M |
| 2026-03-30 | $21.34 | $21.17 | -0.80% | 2.46M |
| 2026-03-27 | $21.39 | $21.21 | -0.84% | 2.92M |
| 2026-03-26 | $21.18 | $21.83 | 3.07% | 1.73M |
| 2026-03-25 | $22.50 | $21.39 | -4.93% | 3.15M |
| 2026-03-24 | $23.49 | $22.01 | -6.30% | 2.19M |