Nasdaq · Common stock
Varonis Systems (VRNS)
$49.15 +$0.27 (+0.55%)
- Day’s range
- $48.87–$49.27
- Volume
- 3.7M
VRNS price history
VRNS closed at $49.15 on Oct. 26, 2026. Over the past year, its daily close ranged from $20.19 on April 10, 2026 to $63.00 on Oct. 28, 2025.
Data table: VRNS daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $49.15 |
| Oct. 23, 2026 | $48.88 |
| Oct. 22, 2026 | $48.89 |
| Oct. 21, 2026 | $48.69 |
| Oct. 20, 2026 | $48.68 |
| Oct. 19, 2026 | $48.70 |
| Oct. 16, 2026 | $48.72 |
| Oct. 15, 2026 | $47.34 |
| Oct. 14, 2026 | $47.06 |
| Oct. 13, 2026 | $48.72 |
| Oct. 12, 2026 | $46.37 |
| Oct. 9, 2026 | $50.12 |
| Oct. 8, 2026 | $48.88 |
| Oct. 7, 2026 | $48.96 |
| Oct. 6, 2026 | $49.08 |
| Oct. 5, 2026 | $48.15 |
| Oct. 2, 2026 | $47.57 |
| Oct. 1, 2026 | $47.45 |
| Sept. 30, 2026 | $47.45 |
| Sept. 29, 2026 | $47.11 |
| Sept. 28, 2026 | $47.93 |
| Sept. 25, 2026 | $46.25 |
| Sept. 24, 2026 | $47.95 |
| Sept. 23, 2026 | $48.35 |
| Sept. 22, 2026 | $47.29 |
| Sept. 21, 2026 | $48.46 |
| Sept. 18, 2026 | $47.56 |
| Sept. 17, 2026 | $47.81 |
| Sept. 16, 2026 | $46.76 |
| Sept. 15, 2026 | $47.47 |
| Sept. 14, 2026 | $47.48 |
| Sept. 11, 2026 | $45.12 |
| Sept. 10, 2026 | $45.50 |
| Sept. 9, 2026 | $46.09 |
| Sept. 8, 2026 | $45.46 |
| Sept. 4, 2026 | $46.09 |
| Sept. 3, 2026 | $46.51 |
| Sept. 2, 2026 | $46.76 |
| Sept. 1, 2026 | $42.35 |
| Aug. 31, 2026 | $43.77 |
| Aug. 28, 2026 | $43.92 |
| Aug. 27, 2026 | $44.78 |
| Aug. 26, 2026 | $41.40 |
| Aug. 25, 2026 | $40.82 |
| Aug. 24, 2026 | $41.05 |
| Aug. 21, 2026 | $41.23 |
| Aug. 20, 2026 | $40.85 |
| Aug. 19, 2026 | $42.28 |
| Aug. 18, 2026 | $43.72 |
| Aug. 17, 2026 | $43.17 |
| Aug. 14, 2026 | $44.99 |
| Aug. 13, 2026 | $45.82 |
| Aug. 12, 2026 | $41.93 |
| Aug. 11, 2026 | $42.11 |
| Aug. 10, 2026 | $42.44 |
| Aug. 7, 2026 | $43.52 |
| Aug. 6, 2026 | $42.44 |
| Aug. 5, 2026 | $43.40 |
| Aug. 4, 2026 | $43.32 |
| Aug. 3, 2026 | $41.18 |
| July 31, 2026 | $39.95 |
| July 30, 2026 | $39.93 |
| July 29, 2026 | $40.65 |
| July 28, 2026 | $44.67 |
| July 27, 2026 | $46.67 |
| July 24, 2026 | $45.74 |
| July 23, 2026 | $44.78 |
| July 22, 2026 | $45.33 |
| July 21, 2026 | $46.18 |
| July 20, 2026 | $47.45 |
| July 17, 2026 | $47.54 |
| July 16, 2026 | $47.00 |
| July 15, 2026 | $47.33 |
| July 14, 2026 | $48.19 |
| July 13, 2026 | $45.38 |
| July 10, 2026 | $44.53 |
| July 9, 2026 | $45.81 |
| July 8, 2026 | $45.07 |
| July 7, 2026 | $45.84 |
| July 6, 2026 | $45.67 |
| July 2, 2026 | $42.86 |
| July 1, 2026 | $41.89 |
| June 30, 2026 | $41.96 |
| June 29, 2026 | $40.21 |
| June 26, 2026 | $40.30 |
| June 25, 2026 | $38.56 |
| June 24, 2026 | $37.29 |
| June 23, 2026 | $35.03 |
| June 22, 2026 | $32.71 |
| June 18, 2026 | $33.38 |
| June 17, 2026 | $33.08 |
| June 16, 2026 | $33.86 |
| June 15, 2026 | $33.89 |
| June 12, 2026 | $33.34 |
| June 11, 2026 | $33.46 |
| June 10, 2026 | $32.90 |
| June 9, 2026 | $32.48 |
| June 8, 2026 | $33.04 |
| June 5, 2026 | $32.69 |
| June 4, 2026 | $33.25 |
| June 3, 2026 | $33.51 |
| June 2, 2026 | $35.88 |
| June 1, 2026 | $36.11 |
| May 29, 2026 | $34.15 |
| May 28, 2026 | $31.81 |
| May 27, 2026 | $30.24 |
| May 26, 2026 | $31.05 |
| May 22, 2026 | $31.00 |
| May 21, 2026 | $30.66 |
| May 20, 2026 | $31.10 |
| May 19, 2026 | $29.77 |
| May 18, 2026 | $28.78 |
| May 15, 2026 | $28.18 |
| May 14, 2026 | $27.22 |
| May 13, 2026 | $27.01 |
| May 12, 2026 | $27.84 |
| May 11, 2026 | $28.00 |
| May 8, 2026 | $28.53 |
| May 7, 2026 | $28.68 |
| May 6, 2026 | $27.61 |
| May 5, 2026 | $27.41 |
| May 4, 2026 | $27.41 |
| May 1, 2026 | $26.50 |
| April 30, 2026 | $26.30 |
| April 29, 2026 | $27.29 |
| April 28, 2026 | $25.44 |
| April 27, 2026 | $25.05 |
| April 24, 2026 | $24.53 |
| April 23, 2026 | $23.92 |
| April 22, 2026 | $25.13 |
| April 21, 2026 | $24.59 |
| April 20, 2026 | $24.41 |
| April 17, 2026 | $24.22 |
| April 16, 2026 | $23.90 |
| April 15, 2026 | $23.14 |
| April 14, 2026 | $21.76 |
| April 13, 2026 | $21.97 |
| April 10, 2026 | $20.19 |
| April 9, 2026 | $21.53 |
| April 8, 2026 | $22.81 |
| April 7, 2026 | $23.29 |
| April 6, 2026 | $23.68 |
| April 2, 2026 | $22.53 |
| April 1, 2026 | $21.74 |
| March 31, 2026 | $21.47 |
| March 30, 2026 | $21.17 |
| March 27, 2026 | $21.21 |
| March 26, 2026 | $21.83 |
| March 25, 2026 | $21.39 |
| March 24, 2026 | $22.01 |
| March 23, 2026 | $23.72 |
| March 20, 2026 | $23.72 |
| March 19, 2026 | $24.02 |
| March 18, 2026 | $24.48 |
| March 17, 2026 | $24.29 |
| March 16, 2026 | $24.12 |
| March 13, 2026 | $24.69 |
| March 12, 2026 | $24.18 |
| March 11, 2026 | $24.09 |
| March 10, 2026 | $23.95 |
| March 9, 2026 | $24.34 |
| March 6, 2026 | $24.39 |
| March 5, 2026 | $23.83 |
| March 4, 2026 | $23.49 |
| March 3, 2026 | $23.55 |
| March 2, 2026 | $23.08 |
| Feb. 27, 2026 | $23.10 |
| Feb. 26, 2026 | $23.09 |
| Feb. 25, 2026 | $22.72 |
| Feb. 24, 2026 | $21.71 |
| Feb. 23, 2026 | $21.08 |
| Feb. 20, 2026 | $23.69 |
| Feb. 19, 2026 | $25.66 |
| Feb. 18, 2026 | $25.70 |
| Feb. 17, 2026 | $25.32 |
| Feb. 13, 2026 | $25.36 |
| Feb. 12, 2026 | $25.15 |
| Feb. 11, 2026 | $26.29 |
| Feb. 10, 2026 | $26.26 |
| Feb. 9, 2026 | $25.61 |
| Feb. 6, 2026 | $22.65 |
| Feb. 5, 2026 | $22.21 |
| Feb. 4, 2026 | $23.67 |
| Feb. 3, 2026 | $26.53 |
| Feb. 2, 2026 | $29.25 |
| Jan. 30, 2026 | $29.84 |
| Jan. 29, 2026 | $30.57 |
| Jan. 28, 2026 | $33.41 |
| Jan. 27, 2026 | $34.21 |
| Jan. 26, 2026 | $35.64 |
| Jan. 23, 2026 | $34.95 |
| Jan. 22, 2026 | $34.79 |
| Jan. 21, 2026 | $32.90 |
| Jan. 20, 2026 | $32.58 |
| Jan. 16, 2026 | $33.52 |
| Jan. 15, 2026 | $33.96 |
| Jan. 14, 2026 | $34.84 |
| Jan. 13, 2026 | $34.61 |
| Jan. 12, 2026 | $35.26 |
| Jan. 9, 2026 | $35.25 |
| Jan. 8, 2026 | $35.75 |
| Jan. 7, 2026 | $35.44 |
| Jan. 6, 2026 | $33.30 |
| Jan. 5, 2026 | $32.86 |
| Jan. 2, 2026 | $32.04 |
| Dec. 31, 2025 | $32.80 |
| Dec. 30, 2025 | $33.10 |
| Dec. 29, 2025 | $33.34 |
| Dec. 26, 2025 | $33.58 |
| Dec. 24, 2025 | $33.44 |
| Dec. 23, 2025 | $33.23 |
| Dec. 22, 2025 | $34.44 |
| Dec. 19, 2025 | $33.42 |
| Dec. 18, 2025 | $33.27 |
| Dec. 17, 2025 | $32.66 |
| Dec. 16, 2025 | $33.16 |
| Dec. 15, 2025 | $33.00 |
| Dec. 12, 2025 | $33.79 |
| Dec. 11, 2025 | $33.22 |
| Dec. 10, 2025 | $33.14 |
| Dec. 9, 2025 | $32.47 |
| Dec. 8, 2025 | $31.53 |
| Dec. 5, 2025 | $30.20 |
| Dec. 4, 2025 | $31.11 |
| Dec. 3, 2025 | $31.52 |
| Dec. 2, 2025 | $31.96 |
| Dec. 1, 2025 | $32.26 |
| Nov. 28, 2025 | $33.07 |
| Nov. 26, 2025 | $32.35 |
| Nov. 25, 2025 | $32.47 |
| Nov. 24, 2025 | $31.47 |
| Nov. 21, 2025 | $31.35 |
| Nov. 20, 2025 | $31.39 |
| Nov. 19, 2025 | $32.14 |
| Nov. 18, 2025 | $32.94 |
| Nov. 17, 2025 | $33.17 |
| Nov. 14, 2025 | $33.69 |
| Nov. 13, 2025 | $34.32 |
| Nov. 12, 2025 | $35.53 |
| Nov. 11, 2025 | $35.77 |
| Nov. 10, 2025 | $34.44 |
| Nov. 7, 2025 | $34.14 |
| Nov. 6, 2025 | $34.11 |
| Nov. 5, 2025 | $35.00 |
| Nov. 4, 2025 | $35.35 |
| Nov. 3, 2025 | $36.07 |
| Oct. 31, 2025 | $35.23 |
| Oct. 30, 2025 | $35.00 |
| Oct. 29, 2025 | $32.34 |
| Oct. 28, 2025 | $63.00 |
| Oct. 27, 2025 | $62.68 |
Key figures
- 52-week range
- $20.19–$63.00Low April 10, 2026; high Oct. 28, 2025
- Average daily volume
- 2.6MPast 3 months
- Market value
- $5.65B
- Dividend yield
- —
- From 52-week high
- −21.98%
Price change
- 1 month
- +6.27%
- 3 months
- +7.46%
- Year to date
- +49.85%
- 1 year
- −21.11%
$1,000 a year ago
$1,000 put into VRNS at the close on Oct. 24, 2025 would be worth $789.
Price only, dividends not included.
What Wall Street says about VRNS
In the past 90 days, Wall Street firms published 25 rating or price-target actions on VRNS: 9 downgrades, 1 new rating, 2 reiterated ratings, 12 raised price targets and 1 lowered price target.
| Action | Rating | |||
|---|---|---|---|---|
| Barclays | Downgrade | Overweight to Equal-weight | $50 | |
| Baird | Raises target | Neutral | $45 to $50 | |
| Citigroup | Raises target | Neutral | $45 to $49.75 | |
| DA Davidson | Downgrade | Buy to Neutral | $55 to $49.75 | |
| Jefferies | Downgrade | Buy to Hold | $60 to $49.75 | |
| Needham | Downgrade | Buy to Hold | — | |
| Piper Sandler | Downgrade | Overweight to Neutral | $58 to $49.75 | |
| RBC Capital | Downgrade | Outperform to Sector perform | $52 to $49.75 | |
| Rosenblatt | Downgrade | Buy to Neutral | $55 to $49.75 | |
| TD Cowen | Downgrade | Buy to Hold | $56 to $49.75 | |
| Wedbush | Raises target | Neutral | $46 to $49.75 | |
| Wells Fargo | Downgrade | Overweight to Equal-weight | $53 to $49.75 | |
| Wells Fargo | Raises target | Overweight | $48 to $53 | |
| TD Cowen | Raises target | Buy | $53 to $56 | |
| Wedbush | Assumes coverage | Neutral | $46 | |
| Needham | Raises target | Buy | $50 to $55 | |
| Citigroup | Raises target | Neutral | $30 to $45 | |
| Baird | Raises target | Neutral | $40 to $45 | |
| Barclays | Cuts target | Overweight | $52 to $50 | |
| Cantor Fitzgerald | Reiterates | Overweight | $55 | |
| Needham | Raises target | Buy | $40 to $50 | |
| Piper Sandler | Raises target | Overweight | $47 to $58 | |
| Rosenblatt | Maintains | Buy | $55 | |
| Susquehanna | Raises target | Positive | $36 to $55 | |
| TD Cowen | Raises target | Buy | $50 to $53 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Varonis Systems, Inc.
Varonis Systems is a cybersecurity vendor focused on data privacy and security. The firm is currently undergoing a cloud transition as it weans its on-premises customers over to its cloud products that are delivered as software-as-a-service. The New York-based firm was founded in 2005 and went public in 2014.
- Headquarters
- Miami, Fla.
- Employees
- 2,658
- Listed
- Feb. 28, 2014
- Sector
- Technology
- Industry
- Services-prepackaged software
In WallStreetDigest editions
No WallStreetDigest article about VRNS is on the site yet.