Varonis Systems, Inc. (VRNS) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
VRNS Historical Performance
Short-Term Returns
VRNS Stock Price Trajectory (2014–2026)
As of May 8, 2026, Varonis Systems, Inc. (VRNS) trades at $28.68, representing a -36.7% return over the past year. The stock has delivered a -39.9% total return over five years (-9.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $75.33 on February 11, 2021. From this peak, VRNS has corrected -61.9%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CYBR (+13.3% 1Y), SAIL (-33.7% 1Y), and DDOG (+78.0% 1Y), VRNS has underperformed the peer group average. Compare VRNS vs CYBR →
VRNS Historical Price Data (2025–2026)
Showing 30 of 3,067 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 28.20 | 29.53 | 28.20 | 28.68 | 2.60M | +3.88% |
| 2026-05-06 | 27.20 | 27.89 | 26.45 | 27.61 | 2.83M | +0.73% |
| 2026-05-05 | 27.76 | 28.04 | 27.14 | 27.41 | 3.64M | 0.00% |
| 2026-05-04 | 26.63 | 28.24 | 26.36 | 27.41 | 4.80M | +3.43% |
| 2026-05-01 | 27.62 | 28.25 | 26.40 | 26.50 | 3.52M | +0.76% |
| 2026-04-30 | 26.85 | 27.51 | 26.21 | 26.30 | 3.81M | -3.63% |
| 2026-04-29 | 29.72 | 29.72 | 26.15 | 27.29 | 6.75M | +7.27% |
| 2026-04-28 | 25.04 | 25.96 | 24.63 | 25.44 | 3.26M | +1.56% |
| 2026-04-27 | 24.55 | 25.31 | 24.29 | 25.05 | 1.89M | +2.12% |
| 2026-04-24 | 24.21 | 24.63 | 23.62 | 24.53 | 1.44M | +2.55% |
| 2026-04-23 | 24.35 | 24.45 | 23.26 | 23.92 | 2.95M | -4.81% |
| 2026-04-22 | 24.88 | 25.41 | 24.70 | 25.13 | 2.21M | +2.20% |
| 2026-04-21 | 24.42 | 25.79 | 24.35 | 24.59 | 1.95M | +0.74% |
| 2026-04-20 | 24.18 | 25.08 | 24.05 | 24.41 | 2.14M | +0.78% |
| 2026-04-17 | 24.42 | 24.70 | 23.86 | 24.22 | 1.76M | +1.34% |
| 2026-04-16 | 23.75 | 23.99 | 23.28 | 23.90 | 1.60M | +3.28% |
| 2026-04-15 | 22.12 | 23.25 | 21.99 | 23.14 | 2.08M | +6.34% |
| 2026-04-14 | 22.21 | 23.00 | 21.50 | 21.76 | 2.00M | -0.96% |
| 2026-04-13 | 20.46 | 22.24 | 20.27 | 21.97 | 3.01M | +8.82% |
| 2026-04-10 | 21.51 | 21.55 | 19.70 | 20.19 | 3.16M | -6.22% |
| 2026-04-09 | 22.72 | 22.75 | 21.21 | 21.53 | 2.11M | -5.61% |
| 2026-04-08 | 23.65 | 24.10 | 22.47 | 22.81 | 2.35M | -2.06% |
| 2026-04-07 | 23.45 | 23.99 | 23.08 | 23.29 | 2.24M | -1.65% |
| 2026-04-06 | 22.41 | 23.90 | 22.41 | 23.68 | 2.36M | +5.10% |
| 2026-04-02 | 21.55 | 22.59 | 20.86 | 22.53 | 1.28M | +3.63% |
| 2026-04-01 | 21.64 | 21.82 | 20.76 | 21.74 | 1.49M | +1.21% |
| 2026-03-31 | 21.54 | 21.93 | 21.09 | 21.48 | 1.71M | +1.46% |
| 2026-03-30 | 21.34 | 21.72 | 21.01 | 21.17 | 2.42M | -0.19% |
| 2026-03-27 | 21.39 | 21.50 | 20.47 | 21.21 | 2.87M | -2.84% |
| 2026-03-26 | 21.18 | 22.46 | 21.12 | 21.83 | 1.63M | +2.06% |
See VRNS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VRNS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VRNS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonVRNS — Frequently Asked Questions
Quick answers to the most common questions about buying VRNS stock.
How has VRNS stock performed recently?
VRNS declined -36.7% over the past year, below its 5-year annualized CAGR of -9.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VRNS's all-time high price?
Varonis Systems, Inc. reached $75.33 on 2021-02-11. The 52-week high is $63.90. Current 1-year return of -36.7% places the stock further from historical peaks.
Where can I download VRNS historical price data?
This page provides VRNS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.