American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Varonis Systems, Inc.

VRNS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

VRNS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of VRNS by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 Nov 04, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Nov 03, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 19, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 19, 2025
Donna E. Shalala House / D Sale $1,001 - $15,000 Jun 24, 2019
VRNS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
VRNS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
VRNS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in VRNS holdings by institutional investors

Insider Trading

Quarterly net insider trading by VRNS's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for VRNS

2 former government officials from 1 congressional office at 1 lobbying firm have lobbied for VRNS, most recently Oct 21, 2024.

  • Jeffery Green House Counsel, House Armed Services Committee Formerly Counsel, House Armed Services Committee · J.A. GREEN AND COMPANY (FORMERLY LLC) · Oct 21, 2024
  • C. A. Dutch Ruppersberger
    Justin Brower House MLA, Rep. Dutch Ruppersberger Formerly with C. A. Dutch Ruppersberger · J.A. GREEN AND COMPANY (FORMERLY LLC) · Oct 21, 2024
Corporate Lobbying

VRNS Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

VRNS Revenue by Segment or Geography

By Segment
By Geography
VRNS Income Statement
VRNS Balance Sheet
VRNS Cash Flow
U.S. Patents

New VRNS patent grants

  • Patent Title: Visualization of access permission status May. 29, 2018
  • Patent Title: Delegating portions of an index of an enterprise Apr. 10, 2018
  • Patent Title: Access permissions entitlement review Mar. 06, 2018
  • Patent Title: Enterprise level data management Feb. 27, 2018
  • Patent Title: Visualization of access permission status Feb. 13, 2018
  • Patent Title: Distributed indexing in an enterprise Feb. 13, 2018
  • Patent Title: Automatic removal of global user security groups Jan. 16, 2018
  • Patent Title: Enterprise level data collection systems and methodologies Jan. 16, 2018
  • Patent Title: Policies for objects collaborations Dec. 19, 2017
  • Patent Title: On-demand indexing Dec. 12, 2017
  • Patent Title: Requesting access to restricted objects by a remote computer Sep. 19, 2017
  • Patent Title: Method and apparatus for requesting access to files Aug. 29, 2017
  • Patent Title: Method and apparatus for enterprise-level filtered search Aug. 15, 2017
  • Patent Title: Automatic folder access management Aug. 08, 2017
  • Patent Title: Automatic resource ownership assignment system and method Aug. 01, 2017
  • Patent Title: Automatic resource ownership assignment system and method Aug. 01, 2017
  • Patent Title: Data governance for email systems Jul. 18, 2017
  • Patent Title: Access permissions management system and method Jun. 13, 2017
  • Patent Title: Access permissions management system and method Jun. 13, 2017
  • Patent Title: Access permissions entitlement review May. 23, 2017
  • Patent Title: Method and apparatus for ascertaining data access permission of groups of users to groups of data elements May. 02, 2017
  • Patent Title: Method and apparatus for authentication of file read events May. 02, 2017
  • Patent Title: Granting collaboration permissions in a computerized system Apr. 11, 2017
  • Patent Title: Enterprise level data element review systems and methodologies Mar. 07, 2017
  • Patent Title: Access permissions management system and method Dec. 20, 2016
  • Patent Title: Method and apparatus for scalable events handling in a multi-platform system Dec. 06, 2016
  • Patent Title: Automatic folder access management Sep. 06, 2016
  • Patent Title: Automatic resource ownership assignment system and method Jun. 21, 2016
  • Patent Title: Enterprise level data collection systems and methodologies Mar. 15, 2016
  • Patent Title: Automatic resource ownership assignment system and method Mar. 01, 2016
  • Patent Title: Systems and methodologies for controlling access to a file system Feb. 02, 2016
  • Patent Title: Method and apparatus for enterprise-level filtered search Nov. 24, 2015
  • Patent Title: Automation framework Nov. 03, 2015
  • Patent Title: Data governance for email systems Sep. 29, 2015
  • Patent Title: Automatic resource ownership assignment system and method Sep. 29, 2015
  • Patent Title: Access permissions entitlement review Aug. 11, 2015
  • Patent Title: Method and apparatus for events handling in a multi-platform system Jun. 23, 2015
  • Patent Title: Automatic folder access management Apr. 14, 2015
  • Patent Title: Access permissions management system and method Dec. 09, 2014
  • Patent Title: Visualization of access permission status Nov. 18, 2014
  • Patent Title: Visualization of access permission status Nov. 04, 2014
  • Patent Title: Automatic resource ownership assignment system and method Oct. 28, 2014
  • Patent Title: Automatic resource ownership assignment system and method Oct. 28, 2014
  • Patent Title: Automatic resource ownership assignment systems and methods Aug. 12, 2014
  • Patent Title: Method and apparatus for authentication of file read events Jul. 15, 2014
  • Patent Title: Data management utilizing access and content information Dec. 03, 2013
  • Patent Title: Access permissions entitlement review Nov. 05, 2013
  • Patent Title: Automatic folder access management Oct. 15, 2013
  • Patent Title: Automatic resource ownership assignment system and method Sep. 10, 2013
  • Patent Title: Visualization of access permission status May. 07, 2013
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to VRNS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
VRNS News

Recent insights relating to VRNS

CNBC Recommendations

Recent picks made for VRNS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in VRNS

VRNS Analyst Ratings

VRNS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
VRNS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $VRNS stock a Buy, Sell, or Hold?

  • What is the price target for $VRNS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

VRNS Top Shareholders
Shareholder
Shares Held
VRNS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $VRNS stock?

  • Who owns the most shares of $VRNS stock?

  • What funds own $VRNS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

VRNS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view VRNS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About VRNS

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.

  • Address Miami, FL
  • Market Cap 5.6 billion
  • Employees 2,658
  • Industrial Classification Services-Prepackaged Software

Varonis Systems, Inc. (VRNS) Historical Stock Prices

Varonis Systems, Inc. (VRNS) closed at $47.29 on September 22, 2026. Over the past year its adjusted close ranged from $20.19 to $63.31. Daily prices go back to February 28, 2014, 3,160 trading days in all.

  • 1 month+14.70%
  • 3 months+35.00%
  • Year to date+44.18%
  • 1 year-20.96%
  • 3 years+54.85%
  • 5 years-31.19%
  • Max+222.42%
See every congressional and insider trade on the VRNS price chart

Quiver Premium charts VRNS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 48.52 48.58 46.55 47.29 47.29 1,586,557
Sep 21, 2026 47.54 48.79 47.02 48.45 48.45 1,790,517
Sep 18, 2026 48.07 48.07 46.48 47.56 47.56 2,715,604
Sep 17, 2026 46.65 48.26 45.75 47.81 47.81 1,579,044
Sep 16, 2026 46.43 48.39 46.35 46.76 46.76 1,966,082
Sep 15, 2026 46.69 48.05 46.64 47.47 47.47 2,196,157
Sep 14, 2026 45.70 47.61 45.33 47.48 47.48 3,027,536
Sep 11, 2026 45.19 45.78 44.17 45.12 45.12 2,227,155
Sep 10, 2026 45.62 46.68 45.38 45.50 45.50 1,519,623
Sep 9, 2026 45.54 46.16 45.03 46.09 46.09 1,410,574
Sep 8, 2026 45.76 45.98 44.66 45.46 45.46 2,033,151
Sep 4, 2026 46.38 46.80 45.87 46.09 46.09 2,038,450
Sep 3, 2026 47.00 47.55 45.66 46.51 46.51 3,150,782
Sep 2, 2026 42.34 48.21 40.89 46.76 46.76 5,700,184
Sep 1, 2026 42.97 43.24 41.92 42.35 42.35 1,769,560
Aug 31, 2026 43.33 44.18 43.06 43.77 43.77 1,400,565
Aug 28, 2026 44.52 45.05 43.79 43.92 43.92 1,508,663
Aug 27, 2026 42.60 45.07 42.58 44.78 44.78 1,637,793
Aug 26, 2026 40.33 41.70 40.01 41.40 41.40 553,647
Aug 25, 2026 41.13 41.77 39.99 40.82 40.82 954,788
Aug 24, 2026 41.23 41.40 39.98 41.05 41.05 1,078,784
Aug 21, 2026 40.94 41.55 39.88 41.23 41.23 1,212,567
Aug 20, 2026 42.04 42.41 40.78 40.85 40.85 1,349,512
Aug 19, 2026 43.63 43.63 42.09 42.28 42.28 861,023
Aug 18, 2026 43.18 44.58 43.14 43.72 43.72 818,461
Aug 17, 2026 44.09 44.65 43.02 43.17 43.17 964,732
Aug 14, 2026 45.82 45.82 44.24 44.99 44.99 867,362
Aug 13, 2026 42.20 45.95 41.85 45.82 45.82 1,425,298
Aug 12, 2026 41.83 42.59 41.22 41.93 41.93 1,081,403
Aug 11, 2026 42.36 42.71 41.48 42.11 42.11 1,627,346
Aug 10, 2026 42.87 45.25 42.39 42.44 42.44 1,461,238
Aug 7, 2026 43.45 43.93 42.49 43.52 43.52 1,236,337
Aug 6, 2026 42.21 43.59 40.54 42.44 42.44 1,486,780
Aug 5, 2026 44.00 44.27 43.15 43.40 43.40 2,302,949
Aug 4, 2026 41.09 43.39 40.92 43.32 43.32 1,588,680
Aug 3, 2026 40.50 41.75 40.50 41.18 41.18 1,769,192
Jul 31, 2026 39.80 40.93 38.96 39.95 39.95 1,750,940
Jul 30, 2026 40.43 41.32 39.52 39.93 39.93 2,452,754
Jul 29, 2026 42.68 42.99 39.00 40.65 40.65 4,500,490
Jul 28, 2026 46.75 46.80 44.29 44.67 44.67 4,482,121
Jul 27, 2026 45.48 47.27 45.42 46.67 46.67 2,011,727
Jul 24, 2026 45.94 46.49 44.98 45.74 45.74 1,568,904
Jul 23, 2026 46.12 46.12 44.39 44.78 44.78 1,236,625
Jul 22, 2026 46.24 46.41 44.98 45.33 45.33 1,208,503
Jul 21, 2026 47.97 48.24 45.73 46.18 46.18 1,621,961
Jul 20, 2026 46.62 48.43 46.56 47.45 47.45 1,285,626
Jul 17, 2026 45.82 48.35 45.59 47.54 47.54 2,142,150
Jul 16, 2026 47.33 47.70 46.64 47.00 47.00 1,286,647
Jul 15, 2026 48.50 49.54 47.15 47.33 47.33 2,026,120
Jul 14, 2026 44.62 49.37 44.20 48.19 48.19 3,593,005
Jul 13, 2026 44.74 46.71 44.74 45.38 45.38 1,374,678
Jul 10, 2026 46.30 46.59 43.96 44.53 44.53 1,316,152
Jul 9, 2026 44.16 45.89 43.77 45.81 45.81 1,138,953
Jul 8, 2026 44.62 45.33 43.74 45.07 45.07 1,991,738
Jul 7, 2026 46.50 47.58 45.50 45.84 45.84 2,642,736
Jul 6, 2026 41.94 46.42 41.38 45.67 45.67 3,584,839
Jul 2, 2026 41.55 42.97 41.48 42.86 42.86 1,333,544
Jul 1, 2026 42.77 43.34 41.85 41.89 41.89 2,203,262
Jun 30, 2026 39.70 42.09 39.41 41.96 41.96 1,961,578
Jun 29, 2026 40.47 41.68 39.82 40.21 40.21 2,494,504
Jun 26, 2026 38.24 40.45 38.10 40.30 40.30 4,793,479
Jun 25, 2026 37.06 39.77 36.46 38.56 38.56 3,884,805
Jun 24, 2026 36.35 37.45 35.35 37.29 37.29 3,859,577
Jun 23, 2026 33.28 40.10 32.96 35.03 35.03 9,763,140
Jun 22, 2026 33.27 34.20 32.04 32.71 32.71 1,096,330
Jun 18, 2026 33.07 33.60 31.75 33.38 33.38 2,239,938
Jun 17, 2026 33.60 34.43 33.05 33.08 33.08 1,843,101
Jun 16, 2026 33.91 34.61 33.22 33.86 33.86 1,197,356
Jun 15, 2026 33.42 34.31 33.00 33.89 33.89 1,279,089
Jun 12, 2026 32.94 33.87 32.46 33.34 33.34 1,089,545
Jun 11, 2026 32.50 33.50 31.97 33.46 33.46 1,085,699
Jun 10, 2026 31.92 33.58 31.51 32.90 32.90 1,117,096
Jun 9, 2026 32.65 33.34 31.48 32.48 32.48 1,060,253
Jun 8, 2026 32.39 33.25 32.27 33.04 33.04 984,312
Jun 5, 2026 33.30 33.72 32.20 32.69 32.69 1,599,474
Jun 4, 2026 33.78 34.12 32.97 33.25 33.25 1,132,454
Jun 3, 2026 35.25 35.26 33.29 33.51 33.51 1,798,089
Jun 2, 2026 34.53 35.97 34.29 35.88 35.88 1,910,016
Jun 1, 2026 35.00 36.27 34.19 36.11 36.11 2,620,561
May 29, 2026 32.15 34.37 32.15 34.15 34.15 2,595,909
May 28, 2026 30.66 32.44 30.50 31.81 31.81 2,417,869
May 27, 2026 30.45 30.99 30.12 30.24 30.24 1,526,047
May 26, 2026 30.60 31.27 29.92 31.05 31.05 1,678,326
May 22, 2026 30.92 31.48 30.61 31.00 31.00 1,531,339
May 21, 2026 31.10 31.35 30.18 30.66 30.66 1,655,641
May 20, 2026 29.14 31.14 29.03 31.10 31.10 2,359,943
May 19, 2026 29.24 29.89 28.66 29.77 29.77 3,931,503
May 18, 2026 28.20 29.16 27.95 28.78 28.78 1,592,312
May 15, 2026 27.27 28.26 27.01 28.18 28.18 1,492,372
May 14, 2026 27.18 27.98 26.45 27.22 27.22 1,318,747
May 13, 2026 27.57 27.68 26.70 27.01 27.01 1,634,911
May 12, 2026 28.31 28.48 27.39 27.84 27.84 1,377,745
May 11, 2026 28.44 28.93 27.42 28.00 28.00 1,827,500
May 8, 2026 28.31 28.90 27.59 28.53 28.53 2,372,143
May 7, 2026 28.20 29.53 28.20 28.68 28.68 2,622,133
May 6, 2026 27.20 27.89 26.45 27.61 27.61 3,275,050
May 5, 2026 27.76 28.04 27.12 27.41 27.41 3,701,989
May 4, 2026 26.63 28.25 26.36 27.41 27.41 4,851,074
May 1, 2026 27.34 28.26 26.39 26.50 26.50 3,580,384
Apr 30, 2026 26.95 27.51 26.21 26.30 26.30 3,840,040
Apr 29, 2026 29.72 29.72 26.15 27.29 27.29 6,864,834
Apr 28, 2026 25.04 25.96 24.63 25.44 25.44 3,640,050
Apr 27, 2026 24.55 25.31 24.29 25.05 25.05 1,985,190
Apr 24, 2026 24.21 24.63 23.58 24.53 24.53 2,116,291
Apr 23, 2026 24.17 24.45 23.26 23.92 23.92 2,996,085
Apr 22, 2026 24.88 25.41 24.70 25.13 25.13 2,401,273
Apr 21, 2026 24.42 25.79 24.27 24.59 24.59 2,028,725
Apr 20, 2026 24.18 25.08 24.05 24.41 24.41 2,220,923
Apr 17, 2026 24.42 24.70 23.86 24.22 24.22 1,802,608
Apr 16, 2026 23.75 23.99 23.28 23.90 23.90 1,636,269
Apr 15, 2026 22.12 23.25 21.99 23.14 23.14 2,095,980
Apr 14, 2026 22.38 23.00 21.50 21.76 21.76 2,126,136
Apr 13, 2026 20.29 22.24 20.27 21.97 21.97 3,736,426
Apr 10, 2026 21.53 21.55 19.70 20.19 20.19 3,159,797
Apr 9, 2026 22.72 22.75 21.21 21.53 21.53 2,146,783
Apr 8, 2026 23.99 24.10 22.47 22.81 22.81 2,372,588
Apr 7, 2026 23.45 23.99 23.08 23.29 23.29 2,285,672
Apr 6, 2026 22.59 23.89 22.41 23.68 23.68 2,362,168
Apr 2, 2026 21.60 22.59 20.86 22.53 22.53 1,325,578
Apr 1, 2026 21.64 21.82 20.76 21.74 21.74 1,514,547
Mar 31, 2026 21.54 21.93 21.09 21.47 21.47 1,769,795
Mar 30, 2026 21.34 21.72 21.00 21.17 21.17 2,461,109
Mar 27, 2026 21.39 21.50 20.47 21.21 21.21 2,918,425
Mar 26, 2026 21.18 22.46 21.12 21.83 21.83 1,733,739
Mar 25, 2026 22.50 22.79 21.38 21.39 21.39 3,147,773
Mar 24, 2026 23.49 23.49 21.57 22.01 22.01 2,191,302
Mar 23, 2026 23.64 24.45 23.32 23.72 23.72 1,428,335
Mar 20, 2026 23.71 24.06 23.00 23.72 23.72 5,763,670
Mar 19, 2026 24.48 25.10 23.48 24.02 24.02 1,915,223
Mar 18, 2026 24.00 24.80 23.71 24.48 24.48 1,894,454
Mar 17, 2026 24.40 25.45 23.98 24.29 24.29 1,830,203
Mar 16, 2026 24.32 24.62 23.73 24.12 24.12 2,422,914
Mar 13, 2026 24.15 24.76 23.86 24.68 24.68 1,467,821
Mar 12, 2026 23.81 24.80 23.62 24.18 24.18 1,657,075
Mar 11, 2026 24.07 24.65 23.76 24.09 24.09 1,900,329
Mar 10, 2026 24.34 24.40 23.03 23.95 23.95 1,597,654
Mar 9, 2026 24.02 24.61 23.43 24.34 24.34 1,385,285
Mar 6, 2026 23.41 24.58 23.36 24.39 24.39 2,027,894
Mar 5, 2026 23.29 24.43 23.21 23.83 23.83 2,535,661
Mar 4, 2026 23.29 24.01 22.94 23.49 23.49 1,951,156
Mar 3, 2026 22.80 23.86 22.04 23.55 23.55 2,774,969
Mar 2, 2026 22.60 23.59 22.59 23.08 23.08 1,956,006
Feb 27, 2026 22.30 23.11 21.69 23.10 23.10 1,993,719
Feb 26, 2026 22.63 23.89 22.55 23.09 23.09 2,673,831
Feb 25, 2026 21.94 22.94 21.10 22.72 22.72 2,268,224
Feb 24, 2026 21.12 21.92 20.61 21.71 21.71 4,036,268
Feb 23, 2026 23.18 23.46 20.89 21.08 21.08 4,021,546
Feb 20, 2026 25.40 26.11 23.56 23.69 23.69 3,009,992
Feb 19, 2026 25.72 25.78 25.20 25.66 25.66 1,770,914
Feb 18, 2026 25.46 25.93 24.96 25.70 25.70 2,139,884
Feb 17, 2026 25.24 25.83 24.50 25.32 25.32 4,106,760
Feb 13, 2026 25.58 26.34 25.08 25.36 25.36 2,888,496
Feb 12, 2026 26.17 26.69 23.87 25.15 25.15 3,826,597
Feb 11, 2026 27.80 28.26 25.21 26.29 26.29 4,657,951
Feb 10, 2026 25.65 26.84 25.49 26.26 26.26 4,134,353
Feb 9, 2026 22.87 25.73 22.34 25.61 25.61 8,126,271
Feb 6, 2026 22.54 22.94 21.90 22.65 22.65 5,291,846
Feb 5, 2026 23.92 24.00 21.52 22.21 22.21 9,429,107
Feb 4, 2026 23.17 24.50 20.06 23.67 23.67 19,821,008
Feb 3, 2026 28.82 28.82 25.03 26.53 26.53 10,383,256
Feb 2, 2026 30.09 30.25 29.19 29.25 29.25 3,676,445
Jan 30, 2026 30.61 31.38 29.75 29.84 29.84 3,228,287
Jan 29, 2026 32.10 32.47 29.86 30.57 30.57 5,420,670
Jan 28, 2026 34.38 34.52 33.33 33.41 33.41 2,439,189
Jan 27, 2026 35.84 36.34 33.92 34.21 34.21 2,687,027
Jan 26, 2026 34.67 35.64 34.67 35.63 35.63 2,425,387
Jan 23, 2026 34.90 35.30 34.66 34.95 34.95 1,732,673
Jan 22, 2026 33.20 34.89 33.15 34.79 34.79 2,007,686
Jan 21, 2026 32.65 33.41 32.31 32.90 32.90 2,104,950
Jan 20, 2026 33.00 33.36 32.14 32.58 32.58 1,688,621
Jan 16, 2026 33.96 34.18 32.75 33.52 33.52 1,754,302
Jan 15, 2026 34.92 35.23 33.80 33.96 33.96 2,121,510
Jan 14, 2026 34.45 35.33 34.28 34.84 34.84 2,178,165
Jan 13, 2026 35.26 35.55 34.06 34.61 34.61 2,261,118
Jan 12, 2026 35.14 35.63 34.60 35.26 35.26 1,243,847
Jan 9, 2026 35.80 35.89 34.95 35.25 35.25 1,091,964
Jan 8, 2026 35.37 35.87 34.32 35.75 35.75 2,737,061
Jan 7, 2026 33.43 36.52 33.38 35.44 35.44 3,959,820
Jan 6, 2026 32.71 33.34 32.31 33.30 33.30 1,663,560
Jan 5, 2026 32.92 33.44 32.40 32.86 32.86 1,755,813
Jan 2, 2026 32.81 32.98 31.20 32.04 32.04 1,392,389
Dec 31, 2025 33.10 33.21 32.70 32.80 32.80 1,087,527
Dec 30, 2025 33.06 33.66 33.00 33.10 33.10 990,905
Dec 29, 2025 33.44 33.68 33.04 33.34 33.34 1,439,423
Dec 26, 2025 33.34 33.58 33.17 33.58 33.58 1,015,490
Dec 24, 2025 33.26 33.48 33.07 33.44 33.44 732,808
Dec 23, 2025 34.18 34.28 32.63 33.23 33.23 1,760,675
Dec 22, 2025 33.51 34.75 33.10 34.44 34.44 1,813,785
Dec 19, 2025 33.29 34.05 32.89 33.42 33.42 7,493,495
Dec 18, 2025 33.25 33.86 32.71 33.27 33.27 2,405,919
Dec 17, 2025 33.11 33.29 32.38 32.66 32.66 2,270,500
Dec 16, 2025 33.02 33.38 32.40 33.16 33.16 1,971,553
Dec 15, 2025 33.82 33.97 32.60 33.00 33.00 2,904,497
Dec 12, 2025 33.29 34.05 33.10 33.79 33.79 2,621,950
Dec 11, 2025 33.14 33.63 32.75 33.22 33.22 1,778,910
Dec 10, 2025 32.26 33.55 32.26 33.14 33.14 2,038,837
Dec 9, 2025 31.48 32.56 31.46 32.47 32.47 2,297,537
Dec 8, 2025 30.63 31.88 30.30 31.53 31.53 2,628,901
Dec 5, 2025 31.11 31.30 30.02 30.20 30.20 3,156,495
Dec 4, 2025 31.39 31.77 31.07 31.11 31.11 2,182,627
Dec 3, 2025 31.89 32.16 31.25 31.52 31.52 3,018,406
Dec 2, 2025 32.51 32.87 31.88 31.96 31.96 2,232,105
Dec 1, 2025 32.47 33.22 32.19 32.26 32.26 1,687,839
Nov 28, 2025 32.74 33.39 32.66 33.07 33.07 913,306
Nov 26, 2025 32.54 32.84 32.15 32.35 32.35 1,310,283
Nov 25, 2025 31.57 32.63 31.55 32.47 32.47 1,061,109
Nov 24, 2025 31.37 31.66 30.82 31.47 31.47 1,447,915
Nov 21, 2025 31.20 31.47 30.34 31.35 31.35 2,032,615
Nov 20, 2025 32.60 32.88 31.34 31.39 31.39 1,769,528
Nov 19, 2025 32.72 32.93 32.00 32.14 32.14 1,742,010
Nov 18, 2025 32.91 33.38 32.45 32.94 32.94 1,325,293
Nov 17, 2025 33.56 33.93 32.87 33.17 33.17 1,300,880
Nov 14, 2025 33.34 34.06 32.81 33.69 33.69 2,225,498
Nov 13, 2025 34.92 35.45 34.20 34.32 34.32 1,892,726
Nov 12, 2025 35.96 36.34 35.40 35.53 35.53 1,453,757
Nov 11, 2025 34.57 35.90 34.38 35.77 35.77 1,797,844
Nov 10, 2025 34.36 34.86 33.72 34.44 34.44 1,337,386
Nov 7, 2025 33.97 34.24 33.07 34.14 34.14 1,535,380
Nov 6, 2025 34.88 35.12 33.58 34.11 34.11 1,966,055
Nov 5, 2025 35.39 35.66 34.88 35.00 35.00 2,319,611
Nov 4, 2025 35.68 36.28 34.77 35.35 35.35 3,041,975
Nov 3, 2025 35.11 36.47 34.59 36.07 36.07 4,493,776
Oct 31, 2025 35.00 35.35 33.61 35.23 35.23 5,728,561
Oct 30, 2025 32.45 35.81 32.27 35.00 35.00 9,397,856
Oct 29, 2025 39.64 40.41 32.02 32.34 32.34 29,366,728
Oct 28, 2025 62.85 63.80 62.20 63.00 63.00 3,777,398
Oct 27, 2025 62.70 63.80 62.21 62.68 62.68 1,737,874
Oct 24, 2025 62.96 63.17 61.11 62.30 62.30 1,125,821
Oct 23, 2025 61.15 63.03 60.97 62.32 62.32 956,956
Oct 22, 2025 60.35 61.97 60.25 61.24 61.24 1,341,257
Oct 21, 2025 62.23 62.23 60.98 60.98 60.98 1,247,335
Oct 20, 2025 60.90 62.53 60.84 62.23 62.23 796,895
Oct 17, 2025 60.13 61.00 59.55 60.38 60.38 678,980
Oct 16, 2025 61.00 61.92 60.05 60.29 60.29 857,603
Oct 15, 2025 61.60 62.15 60.42 60.56 60.56 775,598
Oct 14, 2025 61.26 61.48 60.03 61.15 61.15 1,334,000
Oct 13, 2025 62.36 63.11 61.44 62.42 62.42 671,797
Oct 10, 2025 63.04 63.90 60.99 61.46 61.46 1,126,737
Oct 9, 2025 63.10 63.68 61.84 63.20 63.20 1,020,118
Oct 8, 2025 60.22 63.42 60.16 63.31 63.31 1,553,860
Oct 7, 2025 61.56 62.11 59.81 59.98 59.98 2,960,345
Oct 6, 2025 59.85 61.03 59.39 60.73 60.73 1,298,359
Oct 3, 2025 59.56 59.87 58.61 59.33 59.33 842,674
Oct 2, 2025 58.02 59.50 57.58 59.46 59.46 976,340
Oct 1, 2025 57.32 58.42 56.82 57.82 57.82 1,272,147
Sep 30, 2025 59.37 59.37 56.82 57.47 57.47 1,084,634
Sep 29, 2025 59.83 60.02 58.90 59.30 59.30 797,355
Sep 26, 2025 58.57 59.82 57.99 59.54 59.54 937,027
Sep 25, 2025 57.75 59.03 57.47 58.61 58.61 1,172,611
Sep 24, 2025 58.86 60.30 58.07 58.11 58.11 1,360,734
Sep 23, 2025 60.00 60.06 58.08 58.30 58.30 1,419,906
Sep 22, 2025 58.02 59.86 57.56 59.83 59.83 1,438,305

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Varonis Systems, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at VRNS, per a recent SEC DEF 14A filing. We estimate that the median employee at VARONIS SYSTEMS INC is paid $155,704.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation