Varonis Systems, Inc. (VRNS) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +19.5%
- 3M
- +90.2%
- YTD
- +33.8%
- 1Y
- -14.4%
- 3Y
- +17.4%
- 5Y
- -6.1%
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
- -27.9%
VRNS Stock Price Trajectory (2014–2026)
As of July 6, 2026, Varonis Systems, Inc. (VRNS) trades at $42.86, representing a -14.4% return over the past year. The stock has delivered a -27.2% total return over five years (-6.1% 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 -43.1%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CYBR (+5.4% 1Y), SAIL (-29.7% 1Y), and DDOG (+92.8% 1Y), VRNS has underperformed the peer group average. Compare VRNS vs CYBR →
VRNS Historical Price Data · from 2014
Rows 1–50 of 3,105| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 41.55 | 42.97 | 41.48 | 42.86 | 1.33M | +2.32% |
| 2026-07-01 | 42.77 | 43.32 | 41.86 | 41.89 | 2.18M | -0.17% |
| 2026-06-30 | 39.70 | 42.09 | 39.41 | 41.96 | 1.92M | +4.35% |
| 2026-06-29 | 40.47 | 41.68 | 39.96 | 40.21 | 2.42M | -0.22% |
| 2026-06-26 | 38.24 | 40.42 | 38.10 | 40.30 | 0 | +4.51% |
| 2026-06-25 | 37.06 | 39.77 | 36.46 | 38.56 | 3.85M | +3.41% |
| 2026-06-24 | 36.34 | 37.44 | 35.35 | 37.29 | 3.75M | +6.45% |
| 2026-06-23 | 33.00 | 40.10 | 32.96 | 35.03 | 9.65M | +7.09% |
| 2026-06-22 | 33.31 | 34.20 | 32.04 | 32.71 | 1.03M | -2.01% |
| 2026-06-18 | 32.49 | 33.60 | 31.75 | 33.38 | 1.70M | +0.91% |
| 2026-06-17 | 33.60 | 34.43 | 33.05 | 33.08 | 1.57M | -2.30% |
| 2026-06-16 | 33.90 | 34.61 | 33.22 | 33.86 | 1.16M | -0.15% |
| 2026-06-15 | 33.42 | 34.31 | 33.00 | 33.91 | 1.23M | +1.71% |
| 2026-06-12 | 33.09 | 33.87 | 32.46 | 33.34 | 1.03M | -0.36% |
| 2026-06-11 | 32.42 | 33.50 | 31.97 | 33.46 | 1.07M | +1.70% |
| 2026-06-10 | 32.05 | 33.58 | 31.51 | 32.90 | 1.07M | +1.29% |
| 2026-06-09 | 32.51 | 33.34 | 31.48 | 32.48 | 989K | -1.69% |
| 2026-06-08 | 32.39 | 33.25 | 32.27 | 33.04 | 972K | +1.07% |
| 2026-06-05 | 33.34 | 33.72 | 32.20 | 32.69 | 1.56M | -1.68% |
| 2026-06-04 | 33.77 | 34.12 | 32.97 | 33.25 | 864K | -0.78% |
| 2026-06-03 | 35.25 | 35.26 | 33.29 | 33.51 | 1.78M | -6.61% |
| 2026-06-02 | 34.53 | 35.94 | 34.29 | 35.88 | 1.91M | -0.64% |
| 2026-06-01 | 35.00 | 36.23 | 34.19 | 36.11 | 2.87M | +5.74% |
| 2026-05-29 | 32.24 | 34.37 | 32.15 | 34.15 | 2.48M | +7.36% |
| 2026-05-28 | 30.75 | 32.44 | 30.50 | 31.81 | 2.34M | +5.19% |
| 2026-05-27 | 30.45 | 30.99 | 30.15 | 30.24 | 1.52M | -2.61% |
| 2026-05-26 | 30.59 | 31.27 | 29.92 | 31.05 | 1.63M | +0.16% |
| 2026-05-22 | 30.92 | 31.00 | 30.61 | 31.00 | 1.43M | +1.11% |
| 2026-05-21 | 31.14 | 31.35 | 30.18 | 30.66 | 1.61M | -1.41% |
| 2026-05-20 | 29.14 | 31.13 | 29.03 | 31.10 | 2.33M | +4.47% |
| 2026-05-19 | 29.41 | 29.89 | 28.66 | 29.77 | 3.93M | +3.44% |
| 2026-05-18 | 28.18 | 29.16 | 27.95 | 28.78 | 1.56M | +2.11% |
| 2026-05-15 | 27.27 | 28.25 | 27.01 | 28.18 | 1.32M | +3.55% |
| 2026-05-14 | 27.18 | 27.99 | 26.54 | 27.22 | 1.30M | +0.78% |
| 2026-05-13 | 27.48 | 27.68 | 26.70 | 27.01 | 1.49M | -2.98% |
| 2026-05-12 | 28.31 | 28.34 | 27.38 | 27.84 | 1.35M | -0.57% |
| 2026-05-11 | 28.34 | 28.93 | 27.42 | 28.00 | 1.80M | -1.86% |
| 2026-05-08 | 28.10 | 28.90 | 27.59 | 28.53 | 2.08M | -0.52% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -14.4% over the past year, below its 5-year annualized CAGR of -6.1%. The stock trades above 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 -14.4% 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.