Varonis Systems (VRNS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 43.45 | 43.93 | 42.49 | 43.52 | +2.54% | 1,236,300 |
| 2026-08-06 | 42.21 | 43.60 | 40.54 | 42.44 | -2.21% | 1,486,800 |
| 2026-08-05 | 44.00 | 44.27 | 43.15 | 43.40 | +0.18% | 2,302,900 |
| 2026-08-04 | 41.09 | 43.39 | 40.92 | 43.32 | +5.20% | 1,588,600 |
| 2026-08-03 | 40.50 | 41.75 | 40.50 | 41.18 | +3.08% | 1,769,200 |
| 2026-07-31 | 39.80 | 40.93 | 38.96 | 39.95 | +0.05% | 1,750,900 |
| 2026-07-30 | 40.43 | 41.32 | 39.52 | 39.93 | -1.77% | 2,452,700 |
| 2026-07-29 | 42.68 | 42.99 | 39.00 | 40.65 | -9.00% | 4,498,600 |
| 2026-07-28 | 46.75 | 46.80 | 44.29 | 44.67 | -4.29% | 4,481,600 |
| 2026-07-27 | 45.48 | 47.27 | 45.42 | 46.67 | +2.03% | 2,011,700 |
| 2026-07-24 | 45.94 | 46.49 | 44.98 | 45.74 | +2.14% | 1,568,900 |
| 2026-07-23 | 46.13 | 46.13 | 44.39 | 44.78 | -1.21% | 1,236,500 |
| 2026-07-22 | 46.24 | 46.41 | 44.98 | 45.33 | -1.84% | 1,208,500 |
| 2026-07-21 | 47.97 | 48.24 | 45.73 | 46.18 | -2.68% | 1,621,800 |
| 2026-07-20 | 46.62 | 48.43 | 46.56 | 47.45 | -0.19% | 1,285,600 |
| 2026-07-17 | 45.82 | 48.35 | 45.59 | 47.54 | +1.15% | 2,142,200 |
| 2026-07-16 | 47.33 | 47.71 | 46.64 | 47.00 | -0.70% | 1,286,600 |
| 2026-07-15 | 48.50 | 49.54 | 47.15 | 47.33 | -1.78% | 2,025,900 |
| 2026-07-14 | 44.62 | 49.37 | 44.20 | 48.19 | +6.19% | 3,592,900 |
| 2026-07-13 | 44.74 | 46.71 | 44.74 | 45.38 | +1.91% | 1,374,600 |
| 2026-07-10 | 46.30 | 46.58 | 43.96 | 44.53 | -2.79% | 1,315,900 |
| 2026-07-09 | 44.17 | 45.89 | 43.77 | 45.81 | +1.64% | 1,138,800 |
| 2026-07-08 | 44.62 | 45.33 | 43.74 | 45.07 | -1.68% | 1,991,600 |
| 2026-07-07 | 46.50 | 47.58 | 45.50 | 45.84 | +0.37% | 2,642,700 |
| 2026-07-06 | 41.94 | 46.42 | 41.38 | 45.67 | +6.56% | 3,584,800 |
| 2026-07-02 | 41.55 | 42.97 | 41.49 | 42.86 | +2.32% | 1,333,200 |
| 2026-07-01 | 42.77 | 43.34 | 41.85 | 41.89 | -0.17% | 2,203,300 |
| 2026-06-30 | 39.70 | 42.10 | 39.41 | 41.96 | +4.35% | 1,961,500 |
| 2026-06-29 | 40.47 | 41.68 | 39.82 | 40.21 | -0.22% | 2,494,400 |
| 2026-06-26 | 38.24 | 40.45 | 38.10 | 40.30 | +4.51% | 4,793,300 |
| 2026-06-25 | 37.06 | 39.77 | 36.46 | 38.56 | +3.41% | 3,882,200 |
| 2026-06-24 | 36.35 | 37.45 | 35.35 | 37.29 | +6.45% | 3,859,600 |
| 2026-06-23 | 33.28 | 40.10 | 32.96 | 35.03 | +7.09% | 9,763,100 |
| 2026-06-22 | 33.27 | 34.20 | 32.04 | 32.71 | -2.01% | 1,096,100 |
| 2026-06-18 | 33.07 | 33.60 | 31.75 | 33.38 | +0.91% | 2,239,800 |
| 2026-06-17 | 33.60 | 34.43 | 33.05 | 33.08 | -2.30% | 1,843,000 |
| 2026-06-16 | 33.91 | 34.61 | 33.22 | 33.86 | -0.09% | 1,197,400 |
| 2026-06-15 | 33.42 | 34.31 | 33.00 | 33.89 | +1.65% | 1,279,000 |
| 2026-06-12 | 32.94 | 33.87 | 32.46 | 33.34 | -0.36% | 1,089,500 |
| 2026-06-11 | 32.50 | 33.50 | 31.97 | 33.46 | +1.70% | 1,085,600 |
| 2026-06-10 | 31.92 | 33.58 | 31.51 | 32.90 | +1.29% | 1,117,100 |
| 2026-06-09 | 32.65 | 33.33 | 31.48 | 32.48 | -1.69% | 1,060,200 |
| 2026-06-08 | 32.39 | 33.25 | 32.27 | 33.04 | +1.07% | 984,300 |
| 2026-06-05 | 33.30 | 33.72 | 32.20 | 32.69 | -1.68% | 1,599,400 |
| 2026-06-04 | 33.78 | 34.12 | 32.97 | 33.25 | -0.78% | 1,132,400 |
| 2026-06-03 | 35.25 | 35.26 | 33.29 | 33.51 | -6.61% | 1,797,900 |
| 2026-06-02 | 34.53 | 35.97 | 34.29 | 35.88 | -0.64% | 1,910,000 |
| 2026-06-01 | 35.00 | 36.27 | 34.19 | 36.11 | +5.74% | 2,620,600 |
| 2026-05-29 | 32.15 | 34.37 | 32.15 | 34.15 | +7.36% | 2,592,800 |
| 2026-05-28 | 30.66 | 32.44 | 30.50 | 31.81 | +5.19% | 2,417,600 |
| 2026-05-27 | 30.45 | 30.99 | 30.12 | 30.24 | -2.61% | 1,525,900 |
| 2026-05-26 | 30.60 | 31.27 | 29.92 | 31.05 | +0.16% | 1,678,300 |
| 2026-05-22 | 30.92 | 31.49 | 30.61 | 31.00 | +1.11% | 1,531,300 |
| 2026-05-21 | 31.10 | 31.35 | 30.18 | 30.66 | -1.41% | 1,655,300 |
| 2026-05-20 | 29.14 | 31.14 | 29.03 | 31.10 | +4.47% | 2,359,900 |
| 2026-05-19 | 29.24 | 29.89 | 28.66 | 29.77 | +3.44% | 3,931,500 |
| 2026-05-18 | 28.20 | 29.16 | 27.95 | 28.78 | +2.13% | 1,592,300 |
| 2026-05-15 | 27.27 | 28.26 | 27.01 | 28.18 | +3.53% | 1,492,400 |
| 2026-05-14 | 27.18 | 27.98 | 26.45 | 27.22 | +0.78% | 1,318,700 |
| 2026-05-13 | 27.58 | 27.68 | 26.70 | 27.01 | -2.98% | 1,634,900 |
| 2026-05-12 | 28.31 | 28.48 | 27.39 | 27.84 | -0.57% | 1,377,600 |
| 2026-05-11 | 28.44 | 28.93 | 27.42 | 28.00 | -1.86% | 1,827,100 |
| 2026-05-08 | 28.31 | 28.90 | 27.59 | 28.53 | -0.52% | 2,372,100 |
| 2026-05-07 | 28.20 | 29.53 | 28.20 | 28.68 | +3.88% | 2,622,100 |
| 2026-05-06 | 27.20 | 27.89 | 26.45 | 27.61 | +0.73% | 3,275,000 |
| 2026-05-05 | 27.76 | 28.04 | 27.12 | 27.41 | +0.00% | 3,702,000 |
| 2026-05-04 | 26.63 | 28.25 | 26.36 | 27.41 | +3.43% | 4,851,100 |
| 2026-05-01 | 27.34 | 28.26 | 26.39 | 26.50 | +0.76% | 3,580,400 |
| 2026-04-30 | 26.95 | 27.51 | 26.21 | 26.30 | -3.63% | 3,839,600 |
| 2026-04-29 | 29.72 | 29.72 | 26.15 | 27.29 | +7.27% | 6,864,800 |
| 2026-04-28 | 25.04 | 25.96 | 24.63 | 25.44 | +1.56% | 3,640,100 |
| 2026-04-27 | 24.55 | 25.31 | 24.29 | 25.05 | +2.12% | 1,985,200 |
| 2026-04-24 | 24.21 | 24.63 | 23.58 | 24.53 | +2.55% | 2,116,300 |
| 2026-04-23 | 24.17 | 24.45 | 23.26 | 23.92 | -4.81% | 2,996,100 |
| 2026-04-22 | 24.88 | 25.42 | 24.70 | 25.13 | +2.20% | 2,401,300 |
| 2026-04-21 | 24.42 | 25.78 | 24.27 | 24.59 | +0.74% | 2,028,700 |
| 2026-04-20 | 24.18 | 25.08 | 24.05 | 24.41 | +0.78% | 2,220,900 |
| 2026-04-17 | 24.42 | 24.70 | 23.86 | 24.22 | +1.34% | 1,802,600 |
| 2026-04-16 | 23.75 | 23.99 | 23.28 | 23.90 | +3.28% | 1,636,200 |
| 2026-04-15 | 22.12 | 23.25 | 21.99 | 23.14 | +6.34% | 2,096,000 |
| 2026-04-14 | 22.38 | 23.00 | 21.50 | 21.76 | -0.96% | 2,125,800 |
| 2026-04-13 | 20.29 | 22.24 | 20.27 | 21.97 | +8.82% | 3,736,400 |
| 2026-04-10 | 21.53 | 21.55 | 19.70 | 20.19 | -6.22% | 3,159,700 |
| 2026-04-09 | 22.72 | 22.75 | 21.21 | 21.53 | -5.61% | 2,146,800 |
| 2026-04-08 | 23.99 | 24.10 | 22.47 | 22.81 | -2.06% | 2,372,600 |
| 2026-04-07 | 23.45 | 23.99 | 23.08 | 23.29 | -1.65% | 2,285,400 |
| 2026-04-06 | 22.59 | 23.89 | 22.41 | 23.68 | +5.10% | 2,362,100 |
| 2026-04-02 | 21.60 | 22.59 | 20.86 | 22.53 | +3.63% | 1,325,600 |
| 2026-04-01 | 21.64 | 21.82 | 20.76 | 21.74 | +1.26% | 1,514,500 |
| 2026-03-31 | 21.54 | 21.93 | 21.09 | 21.47 | +1.42% | 1,769,800 |
| 2026-03-30 | 21.34 | 21.72 | 21.00 | 21.17 | -0.19% | 2,461,100 |
| 2026-03-27 | 21.39 | 21.50 | 20.47 | 21.21 | -2.84% | 2,918,400 |
| 2026-03-26 | 21.18 | 22.46 | 21.12 | 21.83 | +2.06% | 1,733,400 |
| 2026-03-25 | 22.50 | 22.79 | 21.38 | 21.39 | -2.82% | 3,147,800 |
| 2026-03-24 | 23.49 | 23.49 | 21.57 | 22.01 | -7.21% | 2,191,300 |
| 2026-03-23 | 23.64 | 24.45 | 23.32 | 23.72 | +0.00% | 1,428,300 |
| 2026-03-20 | 23.71 | 24.06 | 23.00 | 23.72 | -1.25% | 5,763,700 |
| 2026-03-19 | 24.48 | 25.10 | 23.49 | 24.02 | -1.88% | 1,915,200 |
| 2026-03-18 | 24.00 | 24.81 | 23.71 | 24.48 | +0.78% | 1,894,500 |
| 2026-03-17 | 24.40 | 25.45 | 23.98 | 24.29 | +0.70% | 1,830,200 |
| 2026-03-16 | 24.32 | 24.62 | 23.73 | 24.12 | -2.29% | 2,422,900 |
| 2026-03-13 | 24.15 | 24.76 | 23.85 | 24.68 | +2.09% | 1,467,800 |
| 2026-03-12 | 23.81 | 24.80 | 23.62 | 24.18 | +0.39% | 1,657,100 |
| 2026-03-11 | 24.07 | 24.65 | 23.76 | 24.08 | +0.56% | 1,900,300 |
| 2026-03-10 | 24.34 | 24.40 | 23.03 | 23.95 | -1.60% | 1,597,700 |
| 2026-03-09 | 24.02 | 24.61 | 23.43 | 24.34 | -0.20% | 1,385,300 |
| 2026-03-06 | 23.41 | 24.58 | 23.36 | 24.39 | +2.35% | 2,027,900 |
| 2026-03-05 | 23.29 | 24.42 | 23.21 | 23.83 | +1.45% | 2,535,700 |
| 2026-03-04 | 23.29 | 24.01 | 22.94 | 23.49 | -0.25% | 1,951,200 |
| 2026-03-03 | 22.80 | 23.86 | 22.04 | 23.55 | +2.04% | 2,775,000 |
| 2026-03-02 | 22.60 | 23.59 | 22.59 | 23.08 | -0.09% | 1,955,700 |
| 2026-02-27 | 22.30 | 23.11 | 21.69 | 23.10 | +0.04% | 1,993,700 |
| 2026-02-26 | 22.63 | 23.89 | 22.55 | 23.09 | +1.63% | 2,673,800 |
| 2026-02-25 | 21.94 | 22.94 | 21.10 | 22.72 | +4.65% | 2,268,200 |
| 2026-02-24 | 21.12 | 21.92 | 20.61 | 21.71 | +2.99% | 4,036,100 |
| 2026-02-23 | 23.18 | 23.47 | 20.89 | 21.08 | -11.02% | 4,021,500 |
| 2026-02-20 | 25.40 | 26.11 | 23.56 | 23.69 | -7.68% | 3,010,000 |
| 2026-02-19 | 25.72 | 25.78 | 25.20 | 25.66 | -0.16% | 1,770,800 |
| 2026-02-18 | 25.46 | 25.93 | 24.96 | 25.70 | +1.50% | 2,139,900 |
| 2026-02-17 | 25.24 | 25.83 | 24.50 | 25.32 | -0.16% | 4,106,800 |
| 2026-02-13 | 25.58 | 26.34 | 25.08 | 25.36 | +0.83% | 2,888,400 |
| 2026-02-12 | 26.17 | 26.69 | 23.87 | 25.15 | -4.34% | 3,826,500 |
| 2026-02-11 | 27.80 | 28.26 | 25.21 | 26.29 | +0.11% | 4,657,900 |
| 2026-02-10 | 25.65 | 26.84 | 25.49 | 26.26 | +2.54% | 4,134,400 |
| 2026-02-09 | 22.87 | 25.73 | 22.34 | 25.61 | +13.07% | 8,126,300 |
| 2026-02-06 | 22.54 | 22.94 | 21.90 | 22.65 | +1.98% | 5,291,800 |
| 2026-02-05 | 23.92 | 24.00 | 21.52 | 22.21 | -6.17% | 9,429,000 |
| 2026-02-04 | 23.17 | 24.50 | 20.06 | 23.67 | -10.78% | 19,821,000 |
| 2026-02-03 | 28.82 | 28.82 | 25.03 | 26.53 | -9.30% | 10,383,300 |
| 2026-02-02 | 30.09 | 30.25 | 29.19 | 29.25 | -1.98% | 3,676,400 |
| 2026-01-30 | 30.61 | 31.38 | 29.75 | 29.84 | -2.39% | 3,228,300 |
| 2026-01-29 | 32.10 | 32.47 | 29.86 | 30.57 | -8.50% | 5,420,700 |
| 2026-01-28 | 34.38 | 34.52 | 33.33 | 33.41 | -2.34% | 2,439,200 |
| 2026-01-27 | 35.84 | 36.34 | 33.92 | 34.21 | -4.00% | 2,686,900 |
| 2026-01-26 | 34.67 | 35.64 | 34.67 | 35.63 | +1.96% | 2,425,400 |
| 2026-01-23 | 34.90 | 35.30 | 34.65 | 34.95 | +0.46% | 1,732,400 |
| 2026-01-22 | 33.20 | 34.89 | 33.15 | 34.79 | +5.74% | 2,007,700 |
| 2026-01-21 | 32.65 | 33.41 | 32.31 | 32.90 | +0.98% | 2,105,000 |
| 2026-01-20 | 33.00 | 33.36 | 32.14 | 32.58 | -2.80% | 1,688,600 |
| 2026-01-16 | 33.96 | 34.18 | 32.75 | 33.52 | -1.30% | 1,754,300 |
| 2026-01-15 | 34.92 | 35.24 | 33.79 | 33.96 | -2.53% | 2,121,500 |
| 2026-01-14 | 34.45 | 35.33 | 34.28 | 34.84 | +0.66% | 2,178,100 |
| 2026-01-13 | 35.26 | 35.54 | 34.06 | 34.61 | -1.84% | 2,261,100 |
| 2026-01-12 | 35.14 | 35.63 | 34.60 | 35.26 | +0.03% | 1,243,800 |
| 2026-01-09 | 35.80 | 35.89 | 34.95 | 35.25 | -1.40% | 1,092,000 |
| 2026-01-08 | 35.37 | 35.87 | 34.32 | 35.75 | +0.87% | 2,736,900 |
| 2026-01-07 | 33.43 | 36.52 | 33.38 | 35.44 | +6.43% | 3,959,800 |
| 2026-01-06 | 32.71 | 33.34 | 32.31 | 33.30 | +1.34% | 1,663,600 |
| 2026-01-05 | 32.92 | 33.44 | 32.40 | 32.86 | +2.56% | 1,755,800 |
| 2026-01-02 | 32.81 | 32.99 | 31.20 | 32.04 | -2.32% | 1,392,400 |
| 2025-12-31 | 33.10 | 33.21 | 32.69 | 32.80 | -0.91% | 1,087,500 |
| 2025-12-30 | 33.06 | 33.65 | 33.00 | 33.10 | -0.72% | 990,900 |
| 2025-12-29 | 33.44 | 33.68 | 33.04 | 33.34 | -0.71% | 1,439,300 |
| 2025-12-26 | 33.34 | 33.58 | 33.17 | 33.58 | +0.42% | 1,015,500 |
| 2025-12-24 | 33.26 | 33.48 | 33.07 | 33.44 | +0.63% | 732,800 |
| 2025-12-23 | 34.18 | 34.28 | 32.63 | 33.23 | -3.51% | 1,760,700 |
| 2025-12-22 | 33.51 | 34.75 | 33.10 | 34.44 | +3.05% | 1,813,800 |
| 2025-12-19 | 33.29 | 34.05 | 32.89 | 33.42 | +0.45% | 7,493,500 |
| 2025-12-18 | 33.25 | 33.86 | 32.71 | 33.27 | +1.87% | 2,405,900 |
| 2025-12-17 | 33.11 | 33.29 | 32.38 | 32.66 | -1.51% | 2,270,500 |
| 2025-12-16 | 33.02 | 33.38 | 32.40 | 33.16 | +0.48% | 1,971,600 |
| 2025-12-15 | 33.82 | 33.97 | 32.60 | 33.00 | -2.34% | 2,904,500 |
| 2025-12-12 | 33.29 | 34.05 | 33.10 | 33.79 | +1.72% | 2,621,600 |
| 2025-12-11 | 33.14 | 33.63 | 32.75 | 33.22 | +0.24% | 1,778,900 |
| 2025-12-10 | 32.26 | 33.55 | 32.26 | 33.14 | +2.06% | 2,038,800 |
| 2025-12-09 | 31.48 | 32.56 | 31.46 | 32.47 | +2.98% | 2,297,400 |
| 2025-12-08 | 30.63 | 31.88 | 30.30 | 31.53 | +4.40% | 2,628,900 |
| 2025-12-05 | 31.11 | 31.30 | 30.02 | 30.20 | -2.93% | 3,156,400 |
| 2025-12-04 | 31.39 | 31.77 | 31.08 | 31.11 | -1.30% | 2,182,300 |
| 2025-12-03 | 31.89 | 32.15 | 31.25 | 31.52 | -1.38% | 3,018,400 |
| 2025-12-02 | 32.51 | 32.87 | 31.88 | 31.96 | -0.93% | 2,232,100 |
| 2025-12-01 | 32.47 | 33.22 | 32.19 | 32.26 | -2.45% | 1,687,800 |
| 2025-11-28 | 32.74 | 33.39 | 32.66 | 33.07 | +2.23% | 913,300 |
| 2025-11-26 | 32.54 | 32.84 | 32.15 | 32.35 | -0.37% | 1,310,300 |
| 2025-11-25 | 31.57 | 32.63 | 31.55 | 32.47 | +3.18% | 1,061,100 |
| 2025-11-24 | 31.37 | 31.66 | 30.82 | 31.47 | +0.38% | 1,447,900 |
| 2025-11-21 | 31.20 | 31.47 | 30.34 | 31.35 | -0.13% | 2,032,600 |
| 2025-11-20 | 32.60 | 32.88 | 31.34 | 31.39 | -2.33% | 1,769,200 |
| 2025-11-19 | 32.72 | 32.93 | 32.00 | 32.14 | -2.43% | 1,742,000 |
| 2025-11-18 | 32.91 | 33.38 | 32.45 | 32.94 | -0.69% | 1,325,100 |
| 2025-11-17 | 33.56 | 33.93 | 32.87 | 33.17 | -1.54% | 1,300,900 |
| 2025-11-14 | 33.34 | 34.06 | 32.81 | 33.69 | -1.84% | 2,225,200 |
| 2025-11-13 | 34.92 | 35.45 | 34.21 | 34.32 | -3.41% | 1,892,700 |
| 2025-11-12 | 35.96 | 36.34 | 35.40 | 35.53 | -0.67% | 1,453,600 |
| 2025-11-11 | 34.57 | 35.90 | 34.38 | 35.77 | +3.86% | 1,797,700 |
| 2025-11-10 | 34.36 | 34.86 | 33.72 | 34.44 | +0.88% | 1,337,200 |
| 2025-11-07 | 33.97 | 34.24 | 33.07 | 34.14 | +0.09% | 1,535,400 |
| 2025-11-06 | 34.88 | 35.12 | 33.58 | 34.11 | -2.54% | 1,966,100 |
| 2025-11-05 | 35.39 | 35.66 | 34.88 | 35.00 | -0.99% | 2,319,400 |
| 2025-11-04 | 35.68 | 36.28 | 34.77 | 35.35 | -2.00% | 3,042,000 |
| 2025-11-03 | 35.11 | 36.47 | 34.60 | 36.07 | +2.38% | 4,493,800 |
| 2025-10-31 | 35.00 | 35.35 | 33.61 | 35.23 | +0.66% | 5,728,600 |
| 2025-10-30 | 32.45 | 35.81 | 32.27 | 35.00 | +8.23% | 9,397,900 |
| 2025-10-29 | 39.64 | 40.41 | 32.02 | 32.34 | -48.67% | 29,366,700 |
| 2025-10-28 | 62.85 | 63.80 | 62.21 | 63.00 | +0.51% | 3,777,400 |
| 2025-10-27 | 62.70 | 63.80 | 62.21 | 62.68 | +0.61% | 1,737,700 |
| 2025-10-24 | 62.96 | 63.17 | 61.11 | 62.30 | -0.03% | 1,125,800 |
| 2025-10-23 | 61.15 | 63.03 | 60.97 | 62.32 | +1.76% | 956,900 |
| 2025-10-22 | 60.35 | 61.97 | 60.25 | 61.24 | +0.43% | 1,341,300 |
| 2025-10-21 | 62.23 | 62.23 | 60.98 | 60.98 | -2.01% | 1,247,100 |
| 2025-10-20 | 60.90 | 62.53 | 60.83 | 62.23 | +3.06% | 796,900 |
| 2025-10-17 | 60.13 | 61.00 | 59.55 | 60.38 | +0.15% | 679,000 |
| 2025-10-16 | 61.00 | 61.92 | 60.05 | 60.29 | -0.45% | 857,400 |
| 2025-10-15 | 61.60 | 62.15 | 60.42 | 60.56 | -0.96% | 775,600 |
| 2025-10-14 | 61.26 | 61.49 | 60.03 | 61.15 | -2.03% | 1,333,700 |
| 2025-10-13 | 62.36 | 63.11 | 61.44 | 62.42 | +1.56% | 671,800 |
| 2025-10-10 | 63.04 | 63.90 | 60.99 | 61.46 | -2.75% | 1,126,600 |
| 2025-10-09 | 63.10 | 63.68 | 61.84 | 63.20 | -0.17% | 1,020,000 |
| 2025-10-08 | 60.22 | 63.42 | 60.16 | 63.31 | +5.55% | 1,553,800 |
| 2025-10-07 | 61.56 | 62.11 | 59.81 | 59.98 | -1.23% | 2,960,300 |
| 2025-10-06 | 59.85 | 61.03 | 59.39 | 60.73 | +2.36% | 1,298,000 |
| 2025-10-03 | 59.56 | 59.87 | 58.61 | 59.33 | -0.22% | 842,700 |
| 2025-10-02 | 58.02 | 59.50 | 57.58 | 59.46 | +2.84% | 975,900 |
| 2025-10-01 | 57.32 | 58.42 | 56.82 | 57.82 | +0.61% | 1,272,100 |
| 2025-09-30 | 59.37 | 59.37 | 56.82 | 57.47 | -3.09% | 1,084,600 |
| 2025-09-29 | 59.83 | 60.02 | 58.90 | 59.30 | -0.40% | 797,400 |
| 2025-09-26 | 58.57 | 59.82 | 57.99 | 59.54 | +1.59% | 937,000 |
| 2025-09-25 | 57.75 | 59.03 | 57.47 | 58.61 | +0.86% | 1,172,600 |
| 2025-09-24 | 58.86 | 60.31 | 58.07 | 58.11 | -0.33% | 1,360,700 |
| 2025-09-23 | 60.00 | 60.06 | 58.08 | 58.30 | -2.56% | 1,419,800 |
| 2025-09-22 | 58.02 | 59.86 | 57.56 | 59.83 | +3.05% | 1,438,100 |
| 2025-09-19 | 57.47 | 58.08 | 57.08 | 58.06 | +0.99% | 3,412,300 |
| 2025-09-18 | 57.47 | 58.06 | 57.07 | 57.49 | +0.93% | 1,736,100 |
| 2025-09-17 | 57.17 | 58.14 | 56.54 | 56.96 | -0.35% | 1,618,500 |
| 2025-09-16 | 56.40 | 57.47 | 56.03 | 57.16 | +1.73% | 1,907,800 |
| 2025-09-15 | 56.37 | 56.93 | 55.87 | 56.19 | -0.02% | 1,245,900 |
| 2025-09-12 | 57.27 | 57.57 | 56.04 | 56.20 | -1.73% | 748,600 |
| 2025-09-11 | 56.45 | 57.31 | 56.04 | 57.19 | +1.54% | 764,500 |
| 2025-09-10 | 57.50 | 57.87 | 55.80 | 56.32 | -1.81% | 954,700 |
| 2025-09-09 | 57.57 | 57.76 | 56.67 | 57.36 | -0.36% | 847,600 |
| 2025-09-08 | 56.03 | 57.71 | 56.00 | 57.57 | +2.75% | 1,744,100 |
| 2025-09-05 | 55.69 | 56.54 | 55.28 | 56.03 | +0.54% | 952,800 |
| 2025-09-04 | 55.31 | 55.81 | 54.24 | 55.73 | +0.54% | 1,594,600 |
| 2025-09-03 | 56.61 | 56.70 | 54.33 | 55.43 | -2.48% | 1,978,400 |
| 2025-09-02 | 58.11 | 58.54 | 56.07 | 56.84 | -3.69% | 1,919,300 |
| 2025-08-29 | 59.21 | 59.72 | 58.66 | 59.02 | -0.24% | 1,025,700 |
| 2025-08-28 | 58.49 | 59.59 | 58.45 | 59.16 | +1.15% | 902,700 |
| 2025-08-27 | 57.60 | 58.60 | 57.60 | 58.49 | +1.92% | 1,359,300 |
| 2025-08-26 | 58.61 | 59.06 | 57.35 | 57.39 | -0.98% | 2,147,500 |
| 2025-08-25 | 59.04 | 59.37 | 57.90 | 57.96 | -1.95% | 900,400 |
| 2025-08-22 | 58.64 | 59.58 | 58.42 | 59.11 | +1.01% | 1,233,000 |
| 2025-08-21 | 58.34 | 58.67 | 57.74 | 58.52 | +0.43% | 1,038,300 |
| 2025-08-20 | 58.46 | 58.75 | 57.13 | 58.27 | +0.10% | 1,664,300 |
| 2025-08-19 | 58.67 | 58.79 | 57.65 | 58.21 | -0.48% | 1,786,700 |
| 2025-08-18 | 58.69 | 58.88 | 57.60 | 58.49 | +0.14% | 1,265,100 |
| 2025-08-15 | 57.33 | 58.56 | 57.26 | 58.41 | +2.56% | 1,352,000 |
| 2025-08-14 | 57.86 | 58.26 | 56.82 | 56.95 | -1.98% | 1,000,000 |
| 2025-08-13 | 56.94 | 58.13 | 56.50 | 58.10 | +2.22% | 1,654,200 |
| 2025-08-12 | 54.34 | 56.99 | 53.93 | 56.84 | +4.50% | 2,014,000 |
| 2025-08-11 | 54.33 | 55.62 | 54.10 | 54.39 | +3.03% | 1,744,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+13.13%). Worst month: Oct (-9.34%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Varonis Systems's (VRNS) latest close?
43.52 on 2026-08-07, from the Closelook data lake's daily price record.
What is VRNS's 52-week high and low?
63.90 high and 19.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Varonis Systems's strongest and weakest month historically?
Historically, VRNS's strongest calendar month has been May (average +13.13%) and its weakest Oct (average -9.34%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.