Varonis Systems, Inc. (VRNS) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -0.6%
- 3M
- +15.0%
- YTD
- +52.3%
- 1Y
- +43.1%
- 3Y
- +12.8%
- 5Y
- -5.2%
Loading 10-year price history...
VRNS Historical Performance
VRNS Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -25.4%
- 2015 annual price return
- -43.2%
- 2016 annual price return
- +47.4%
- 2017 annual price return
- +78.2%
- 2018 annual price return
- +8.0%
- 2019 annual price return
- +51.2%
- 2020 annual price return
- +109.6%
- 2021 annual price return
- -9.3%
- 2022 annual price return
- -50.8%
- 2023 annual price return
- +88.4%
- 2024 annual price return
- -0.2%
- 2025 annual price return
- -26.0%
- 2026 annual price return
- +56.4%
VRNS Stock Price Trajectory (2014–2026)
As of November 7, 2026, Varonis Systems, Inc. (VRNS) trades at $48.80, representing a +43.1% return over the past year. The stock has delivered a -23.5% total return over five years (-5.2% 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 -35.2%, currently trading 36% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SAIL (-3.7% 1Y), DDOG (-6.2% 1Y), and QLYS (+29.4% 1Y), VRNS has underperformed the peer group average. Compare VRNS vs SAIL →
VRNS Historical Price Data · from 2014
Rows 1–50 of 3,193| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 48.78 | 48.87 | 48.70 | 48.80 | 5.26M | +0.14% |
| 2026-11-05 | 48.79 | 48.88 | 48.71 | 48.73 | 8.30M | -0.14% |
| 2026-11-04 | 48.85 | 49.05 | 48.80 | 48.80 | 5.06M | -0.33% |
| 2026-11-03 | 48.79 | 48.96 | 48.75 | 48.96 | 3.25M | +0.43% |
| 2026-11-02 | 48.90 | 48.94 | 48.75 | 48.75 | 2.88M | -0.20% |
| 2026-10-30 | 48.82 | 48.92 | 48.76 | 48.85 | 2.56M | +0.06% |
| 2026-10-29 | 48.90 | 48.97 | 48.74 | 48.82 | 4.19M | -0.16% |
| 2026-10-28 | 49.09 | 49.11 | 48.88 | 48.90 | 3.40M | -0.43% |
| 2026-10-27 | 49.03 | 49.23 | 49.01 | 49.11 | 2.65M | -0.08% |
| 2026-10-26 | 48.97 | 49.27 | 48.87 | 49.15 | 3.75M | +0.55% |
| 2026-10-23 | 48.81 | 48.98 | 48.78 | 48.88 | 3.02M | -0.02% |
| 2026-10-22 | 48.69 | 48.93 | 48.68 | 48.89 | 4.83M | +0.41% |
| 2026-10-21 | 48.70 | 48.80 | 48.65 | 48.69 | 7.64M | +0.02% |
| 2026-10-20 | 48.69 | 48.74 | 48.66 | 48.68 | 7.36M | -0.04% |
| 2026-10-19 | 48.69 | 48.76 | 48.64 | 48.70 | 7.59M | -0.04% |
| 2026-10-16 | 48.67 | 48.76 | 48.60 | 48.72 | 36.26M | +2.92% |
| 2026-10-15 | 47.00 | 47.51 | 45.65 | 47.34 | 2.69M | +0.59% |
| 2026-10-14 | 47.88 | 48.57 | 46.26 | 47.06 | 1.62M | -3.41% |
| 2026-10-13 | 46.37 | 48.98 | 45.70 | 48.72 | 1.47M | +5.07% |
| 2026-10-12 | 50.27 | 50.31 | 46.19 | 46.37 | 1.83M | -7.48% |
| 2026-10-09 | 49.22 | 50.28 | 48.91 | 50.12 | 1.58M | +2.54% |
| 2026-10-08 | 48.48 | 49.25 | 48.17 | 48.88 | 1.30M | -0.16% |
| 2026-10-07 | 49.03 | 49.67 | 47.92 | 48.96 | 1.80M | -0.24% |
| 2026-10-06 | 48.57 | 49.35 | 48.50 | 49.08 | 1.63M | +1.93% |
| 2026-10-05 | 47.72 | 48.64 | 47.53 | 48.15 | 1.08M | +1.22% |
| 2026-10-02 | 47.94 | 48.54 | 47.44 | 47.57 | 1.01M | +0.25% |
| 2026-10-01 | 48.06 | 48.10 | 46.55 | 47.45 | 1.44M | 0.00% |
| 2026-09-30 | 47.24 | 48.09 | 46.91 | 47.45 | 1.21M | +0.72% |
| 2026-09-29 | 47.71 | 48.31 | 46.07 | 47.11 | 1.20M | -1.71% |
| 2026-09-28 | 45.02 | 48.13 | 44.62 | 47.93 | 1.82M | +3.63% |
| 2026-09-25 | 47.95 | 47.95 | 46.21 | 46.25 | 1.62M | -3.55% |
| 2026-09-24 | 48.35 | 48.48 | 47.51 | 47.95 | 1.36M | -0.83% |
| 2026-09-23 | 47.44 | 48.51 | 46.94 | 48.35 | 1.16M | +2.24% |
| 2026-09-22 | 48.52 | 48.58 | 46.55 | 47.29 | 1.59M | -2.41% |
| 2026-09-21 | 47.54 | 48.79 | 47.02 | 48.46 | 1.79M | +1.89% |
| 2026-09-18 | 48.07 | 48.07 | 46.48 | 47.56 | 2.72M | -0.52% |
| 2026-09-17 | 46.65 | 48.26 | 45.75 | 47.81 | 1.58M | +2.25% |
| 2026-09-16 | 46.43 | 48.39 | 46.35 | 46.76 | 1.97M | -1.50% |
| 2026-09-15 | 46.69 | 48.05 | 46.64 | 47.47 | 2.20M | -0.02% |
| 2026-09-14 | 45.71 | 47.61 | 45.33 | 47.48 | 3.03M | +5.23% |
| 2026-09-11 | 45.19 | 45.78 | 44.17 | 45.12 | 2.23M | -0.84% |
| 2026-09-10 | 45.62 | 46.68 | 45.38 | 45.50 | 1.52M | -1.28% |
| 2026-09-09 | 45.54 | 46.16 | 45.03 | 46.09 | 1.41M | +1.39% |
| 2026-09-08 | 45.76 | 45.98 | 44.66 | 45.46 | 2.03M | -1.37% |
| 2026-09-04 | 46.38 | 46.80 | 45.87 | 46.09 | 2.04M | -0.90% |
| 2026-09-03 | 47.00 | 47.55 | 45.66 | 46.51 | 3.15M | -0.53% |
| 2026-09-02 | 42.34 | 48.21 | 40.89 | 46.76 | 5.70M | +10.41% |
| 2026-09-01 | 42.97 | 43.24 | 41.92 | 42.35 | 1.77M | -3.24% |
| 2026-08-31 | 43.33 | 44.18 | 43.06 | 43.77 | 1.40M | -0.34% |
| 2026-08-28 | 44.52 | 45.05 | 43.79 | 43.92 | 1.51M | -1.92% |
VRNS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VRNS — Frequently Asked Questions
Quick answers to the most common questions about buying VRNS stock.
How has VRNS stock performed recently?
VRNS returned +43.1% over the past year, beating its 5-year annualized CAGR of -5.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VRNS's all-time high price?
Varonis Systems, Inc. reached $75.33 on 2021-02-11. The 52-week high is $50.31. Current 1-year return of +43.1% places the stock closer to 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.