Varonis Systems, Inc.
VRNSNASDAQTechnology● Active
$32.99
+$0.30(+0.92%)
Market Cap$3.9B
P/E Ratio—
52W High$63.9
52W Low$19.7
Varonis Systems, Inc.（VRNS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vrns · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$73.46
Sep 7, 2021
-55.3% from here
5-Year Low5Y
$15.61
Nov 7, 2022
+110.6% from low
IPO Priceadj.
$14.67
Feb 28, 2014
+124.1% since IPO
1 Year Ago
$50.65
Jun 9, 2025
-35.1% in 1Y
5 Years Ago
$51.01
Jun 8, 2021
-35.6% in 5Y
10 Years Ago
$8.63
Jun 8, 2016
+280.9% in 10Y
Historical Price Data · VRNS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.39 | $33.25 | $32.27 | $32.98 | $32.98 | 440K | +1.82% |
| Jun 5, 2026 | $33.30 | $33.72 | $32.20 | $32.69 | $32.69 | 1.6M | -1.83% |
| Jun 4, 2026 | $33.78 | $34.12 | $32.97 | $33.25 | $33.25 | 1.1M | -1.57% |
| Jun 3, 2026 | $35.25 | $35.26 | $33.29 | $33.51 | $33.51 | 1.8M | -4.94% |
| Jun 2, 2026 | $34.53 | $35.97 | $34.29 | $35.88 | $35.88 | 1.9M | +3.91% |
| Jun 1, 2026 | $35.00 | $36.27 | $34.19 | $36.11 | $36.11 | 2.6M | +3.17% |
| May 29, 2026 | $32.15 | $34.37 | $32.15 | $34.15 | $34.15 | 2.6M | +6.22% |
| May 28, 2026 | $30.66 | $32.44 | $30.50 | $31.81 | $31.81 | 2.4M | +3.75% |
| May 27, 2026 | $30.45 | $30.99 | $30.12 | $30.24 | $30.24 | 1.5M | -0.69% |
| May 26, 2026 | $30.60 | $31.27 | $29.92 | $31.05 | $31.05 | 1.7M | +1.47% |
| May 22, 2026 | $30.92 | $31.49 | $30.61 | $31.00 | $31.00 | 1.5M | +0.26% |
| May 21, 2026 | $31.10 | $31.35 | $30.18 | $30.66 | $30.66 | 1.7M | -1.41% |
| May 20, 2026 | $29.14 | $31.14 | $29.03 | $31.10 | $31.10 | 2.4M | +6.73% |
| May 19, 2026 | $29.24 | $29.89 | $28.66 | $29.77 | $29.77 | 3.9M | +1.81% |
| May 18, 2026 | $28.20 | $29.16 | $27.95 | $28.78 | $28.78 | 1.6M | +2.06% |
| May 15, 2026 | $27.27 | $28.26 | $27.01 | $28.18 | $28.18 | 1.5M | +3.34% |
| May 14, 2026 | $27.18 | $27.98 | $26.45 | $27.22 | $27.22 | 1.3M | +0.15% |
| May 13, 2026 | $27.58 | $27.69 | $26.71 | $27.01 | $27.01 | 1.6M | -2.07% |
| May 12, 2026 | $28.31 | $28.48 | $27.39 | $27.84 | $27.84 | 1.4M | -1.66% |
| May 11, 2026 | $28.44 | $28.94 | $27.42 | $28.00 | $28.00 | 1.8M | -1.55% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VRNS
Jan 1 → Dec 31 · 6 years2026+0.5%$32.81 → $32.98
+0.5%
2025-26.7%$44.72 → $32.80
-26.7%
2024-0.5%$44.67 → $44.43
-0.5%
2023+85.8%$24.37 → $45.28
+85.8%
2022-51.5%$49.32 → $23.94
-51.5%
2021-5.3%$51.52 → $48.78
-5.3%
Best Year2023 · +85.8%
Worst Year2022 · -51.5%
Positive Years2 / 6
Avg Annual Return+0.4%
6Y Total Return-36.0%
6Y CAGR~-7.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in VRNS?
If you invested $1,000 in VRNS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,809
Total Return+280.9%
CAGR~+14.3% / yr
Profit+$2,809
Based on Jun 8, 2016 · $8.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Varonis Systems, Inc.（VRNS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $32.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VRNS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VRNS 历史股价FMP 日线复权 OHLCV