Varonis Systems (VRNS) Stock Chart & Stock Price History $54.61 -0.08 (-0.15%) As of 12:47 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Varonis Systems Stock Price Performance The Varonis Systems (VRNS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 12.67%, with a year-to-date return of 22.91%. In the past month, the stock has increased 8.65%, reflecting recent market activity. As of the latest close, Varonis Systems traded at $54.69 with a market cap of $6.12 billion and volume of 2.48 million shares. Five years ago, the stock traded at a split-adjusted price of $34.88, representing a 56.57% increase over that period. At the time, it had a market cap of $3.31 billion and a volume of 309,220 shares. Receive VRNS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Varonis Systems and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+5.40%1 Month Performance+8.65%3 Month Performance+29.38%Year-To-Date Performance+22.91%1 Year Performance+12.67%5 Year Performance+56.57% VRNS Stock Chart for Monday, July, 28, 2025 VRNS Chart by TradingView Varonis Systems Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/25/2025$53.38$54.69+2.45%$55.27$53.222.48 million shs$6.12 billion07/24/2025$51.81$53.38+3.03%$53.59$52.162.31 million shs$5.97 billion07/23/2025$51.94$51.81-0.25%$52.19$51.00828,375 shs$5.80 billion07/22/2025$52.13$51.94-0.36%$52.97$51.861.37 million shs$5.81 billion07/21/2025$51.30$52.13+1.62%$52.99$51.271.46 million shs$5.83 billion07/18/2025$50.57$51.30+1.44%$51.61$50.441.17 million shs$5.74 billion07/17/2025$50.30$50.57+0.54%$51.40$50.141.38 million shs$5.66 billion07/16/2025$50.34$50.30-0.08%$50.72$49.811.29 million shs$5.63 billion07/15/2025$50.44$50.34-0.20%$50.88$50.091.05 million shs$5.63 billion07/14/2025$49.58$50.44+1.73%$50.96$49.431.45 million shs$5.65 billion Get the Latest News and Ratings for VRNS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Varonis Systems and its competitors with MarketBeat's FREE daily newsletter. 07/11/2025$51.41$49.58-3.56%$51.40$49.181.68 million shs$5.55 billion07/10/2025$53.56$51.41-4.01%$53.90$51.372.07 million shs$5.75 billion07/09/2025$51.18$53.56+4.65%$53.63$51.082.23 million shs$5.99 billion07/08/2025$51.10$51.18+0.16%$51.23$49.901.38 million shs$5.73 billion07/07/2025$51.15$51.10-0.10%$51.33$50.641.38 million shs$5.72 billion07/04/2025$51.15$51.15$51.45$50.121.07 million shs$5.73 billion07/03/2025$50.05$51.15+2.20%$51.45$50.121.07 million shs$5.73 billion07/02/2025$50.03$50.05+0.04%$50.06$49.43996,070 shs$5.60 billion07/01/2025$50.75$50.03-1.42%$51.33$49.461.97 million shs$5.60 billion06/30/2025$50.26$50.75+0.97%$51.15$50.621.47 million shs$5.68 billion06/27/2025$50.93$50.26-1.32%$51.05$50.031.66 million shs$5.63 billion Related Companies CYBR Stock Chart RPD Stock Chart TENB Stock Chart ZM Stock Chart IOT Stock Chart NTNX Stock Chart TWLO Stock Chart GEN Stock Chart MDB Stock Chart BSY Stock Chart Receive VRNS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Varonis Systems and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:VRNS) was last updated on 7/28/2025 by MarketBeat.com Staff From Our PartnersAI Frenzy Could Send ‘EarnPhone’ SoaringThe hidden fuel behind AI? Your phone. Billions of data points — from your clicks, swipes, scrolls, and sea...Mode Mobile | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s $100 Trillion Land Rush Is OnWhat Is "The US: IPO"? You won't hear this on CNBC... but the government may soon open up hundreds of trill...Stansberry Research | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredThis Social Security Shift Could Boost Benefits by 400%If you currently collect Social Security—or plan to in the future—this may be one of the most important update...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Varonis Systems, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Varonis Systems With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
