Varonis Systems (VRNS) Stock Chart & Stock Price History $46.31 -0.22 (-0.47%) Closing price 04:00 PM EasternExtended Trading$46.30 -0.01 (-0.02%) As of 04:08 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 5.88%, with a year-to-date return of 4.23%. In the past month, the stock has increased 17.48%, reflecting recent market activity. As of the latest close, Varonis Systems traded at $46.53 with a market cap of $5.21 billion and volume of 829,883 shares. Five years ago, the stock traded at a split-adjusted price of $26.17, representing a 76.94% increase over that period. At the time, it had a market cap of $2.40 billion and a volume of 196,600 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-0.02%1 Month Performance+17.48%3 Month Performance+7.77%Year-To-Date Performance+4.23%1 Year Performance+5.88%5 Year Performance+76.94% VRNS Stock Chart for Wednesday, May, 21, 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 Capitalization05/21/2025$46.53$46.31-0.47%$46.95$45.901.03 million shs$5.18 billion05/20/2025$46.33$46.53+0.43%$46.74$45.98829,883 shs$5.21 billion05/19/2025$46.32$46.33+0.02%$46.59$45.811.69 million shs$5.19 billion05/16/2025$45.70$46.32+1.36%$46.73$45.531.39 million shs$5.18 billion05/15/2025$45.72$45.70-0.04%$46.20$45.431.33 million shs$5.11 billion05/14/2025$45.88$45.72-0.35%$46.16$45.44955,092 shs$5.12 billion05/13/2025$45.84$45.88+0.09%$45.94$44.951.61 million shs$5.14 billion05/12/2025$45.30$45.84+1.19%$46.49$45.561.46 million shs$5.13 billion05/09/2025$45.47$45.30-0.37%$45.69$44.971.37 million shs$5.07 billion05/08/2025$45.27$45.47+0.44%$45.84$44.791.22 million shs$5.09 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. 05/07/2025$44.27$45.27+2.25%$46.57$44.703.21 million shs$5.07 billion05/06/2025$43.85$44.27+0.96%$44.67$43.072.29 million shs$4.95 billion05/05/2025$43.01$43.85+1.95%$44.48$42.751.57 million shs$4.91 billion05/02/2025$42.71$43.01+0.70%$43.50$42.94734,606 shs$4.81 billion05/01/2025$42.84$42.71-0.30%$43.39$42.67642,300 shs$4.78 billion04/30/2025$42.82$42.84+0.05%$42.98$41.731.01 million shs$4.79 billion04/29/2025$42.21$42.82+1.45%$43.02$42.15854,084 shs$4.79 billion04/28/2025$42.28$42.21-0.17%$42.69$41.80696,481 shs$4.72 billion04/25/2025$41.65$42.28+1.51%$42.33$41.181.07 million shs$4.76 billion04/24/2025$41.29$41.65+0.87%$42.01$41.301.43 million shs$4.69 billion04/23/2025$40.35$41.29+2.33%$42.21$40.681.12 million shs$4.65 billion04/22/2025$39.42$40.35+2.36%$40.62$39.791.18 million shs$4.54 billion04/21/2025$40.39$39.42-2.40%$40.23$38.93769,113 shs$4.44 billion Related Companies NTNX Stock Chart PTC Stock Chart CYBR Stock Chart GEN Stock Chart DOCU Stock Chart TWLO Stock Chart SNAP Stock Chart MDB Stock Chart DT Stock Chart PAYC 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 5/21/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy VRNS Stock Free VRNS Stock Alerts