NASDAQ:VRNS | Historical Stock Price | VARONIS SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-02-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.38$7.73$13.64$24.08$42.52$75.072014-02-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.90$25.90858,600——
2019-12-30$25.76$25.76621,000——
2019-12-27$26.15$26.15705,300——
2019-12-26$26.14$26.14555,000——
2019-12-24$25.97$25.97156,000——
2019-12-23$25.88$25.88378,000——
2019-12-20$25.75$25.751,156,500——
2019-12-19$25.63$25.63579,900——
2019-12-18$25.56$25.56903,300——
2019-12-17$25.49$25.49805,500——
2019-12-16$25.45$25.453,654,600——
2019-12-13$25.13$25.131,565,100——
2019-12-12$24.63$24.63687,000——
2019-12-11$24.94$24.94480,600——
2019-12-10$25.05$25.05465,600——
2019-12-09$25.33$25.33691,500——
2019-12-06$25.47$25.47574,500——
2019-12-05$25.58$25.58475,200——
2019-12-04$25.50$25.50649,200——
2019-12-03$25.56$25.56783,900——
2019-12-02$25.73$25.73575,100——
2019-11-29$26.04$26.04411,600——
2019-11-27$26.00$26.00298,500——
2019-11-26$25.99$25.99415,500——
2019-11-25$25.79$25.79827,400——
2019-11-22$25.61$25.61592,500——
2019-11-21$25.35$25.35631,500——
2019-11-20$25.27$25.27547,800——
2019-11-19$25.16$25.16564,000——
2019-11-18$25.00$25.00504,600——
2019-11-15$25.03$25.03603,300——
2019-11-14$25.01$25.01378,900——
2019-11-13$24.84$24.84374,400——
2019-11-12$24.67$24.67741,900——
2019-11-11$24.38$24.38362,400——
2019-11-08$24.34$24.34882,600——
2019-11-07$23.83$23.83467,700——
2019-11-06$24.07$24.07593,100——
2019-11-05$23.87$23.87636,600——
2019-11-04$23.75$23.75699,600——
2019-11-01$23.77$23.77601,500——
2019-10-31$23.85$23.85920,400——
2019-10-30$24.65$24.652,013,300——
2019-10-29$23.82$23.824,088,700——
2019-10-28$20.91$20.91939,900——
2019-10-25$20.89$20.89619,200——
2019-10-24$20.75$20.75661,800——
2019-10-23$20.32$20.32495,600——
2019-10-22$20.41$20.41426,600——
2019-10-21$20.98$20.98251,700——
2019-10-18$20.78$20.78597,900——
2019-10-17$21.32$21.32403,200——
2019-10-16$21.34$21.34617,400——
2019-10-15$21.32$21.32776,100——
2019-10-14$21.23$21.23834,900——
2019-10-11$21.14$21.14480,900——
2019-10-10$21.05$21.051,502,100——
2019-10-09$20.82$20.82610,500——
2019-10-08$20.24$20.24598,500——
2019-10-07$20.21$20.21694,800——
2019-10-04$20.31$20.31441,600——
2019-10-03$20.13$20.13539,100——
2019-10-02$19.59$19.59646,200——
2019-10-01$19.62$19.62760,200——
2019-09-30$19.93$19.93776,400——
2019-09-27$19.89$19.891,142,100——
2019-09-26$20.67$20.67964,500——
2019-09-25$20.90$20.901,120,500——
2019-09-24$20.63$20.63682,500——
2019-09-23$21.11$21.11488,100——
2019-09-20$21.13$21.13967,200——
2019-09-19$20.86$20.86608,700——
2019-09-18$20.78$20.781,174,500——
2019-09-17$20.68$20.68855,900——
2019-09-16$20.73$20.73894,300——
2019-09-13$20.48$20.481,181,700——
2019-09-12$20.32$20.321,339,500——
2019-09-11$20.90$20.901,510,800——
2019-09-10$21.38$21.381,440,300——
2019-09-09$22.00$22.001,210,500——
2019-09-06$22.82$22.82651,600——
2019-09-05$23.35$23.35603,900——
2019-09-04$23.00$23.00532,800——
2019-09-03$22.81$22.81650,400——
2019-08-30$22.77$22.77706,200——
2019-08-29$22.81$22.81624,300——
2019-08-28$22.12$22.12672,900——
2019-08-27$22.49$22.49823,500——
2019-08-26$23.19$23.19560,100——
2019-08-23$23.24$23.24836,700——
2019-08-22$23.50$23.50442,200——
2019-08-21$23.43$23.43549,900——
2019-08-20$23.01$23.01461,400——
2019-08-19$23.22$23.22806,400——
2019-08-16$23.01$23.01805,500——
2019-08-15$22.72$22.72675,900——
2019-08-14$23.07$23.07721,800——
2019-08-13$23.82$23.82869,700——
2019-08-12$23.42$23.421,006,200——
2019-08-09$23.35$23.35733,500——
2019-08-08$23.36$23.36895,200——
2019-08-07$22.68$22.681,199,100——
2019-08-06$22.61$22.611,487,400——
2019-08-05$22.84$22.841,332,000——
2019-08-02$23.71$23.71977,100——
2019-08-01$24.21$24.211,261,500——
2019-07-31$23.97$23.971,491,600——
2019-07-30$23.76$23.766,630,000——
2019-07-29$23.13$23.131,851,600——
2019-07-26$23.74$23.74973,500——
2019-07-25$23.46$23.46707,400——
2019-07-24$23.50$23.50739,800——
2019-07-23$23.00$23.00927,900——
2019-07-22$23.00$23.00461,100——
2019-07-19$22.75$22.75888,600——
2019-07-18$22.81$22.81694,800——
2019-07-17$22.58$22.58920,700——
2019-07-16$22.23$22.23715,200——
2019-07-15$22.35$22.35840,900——
2019-07-12$22.13$22.13919,800——
2019-07-11$21.55$21.55818,400——
2019-07-10$21.29$21.291,009,800——
2019-07-09$20.97$20.97676,500——
2019-07-08$20.74$20.74744,300——
2019-07-05$20.89$20.89514,800——
2019-07-03$20.93$20.93351,000——
2019-07-02$20.56$20.56832,200——
2019-07-01$20.76$20.76707,400——
2019-06-28$20.65$20.651,863,900——
2019-06-27$20.05$20.051,498,500——
2019-06-26$19.44$19.441,232,100——
2019-06-25$20.02$20.02703,200——
2019-06-24$20.33$20.33521,400——
2019-06-21$20.41$20.411,088,100——
2019-06-20$20.41$20.41506,100——
2019-06-19$20.44$20.44536,100——
2019-06-18$20.24$20.24406,200——
2019-06-17$20.44$20.44557,100——
2019-06-14$20.50$20.50624,900——
2019-06-13$20.59$20.59596,700——
2019-06-12$20.64$20.64627,000——
2019-06-11$20.23$20.23933,300——
2019-06-10$20.36$20.36664,500——
2019-06-07$20.21$20.21912,300——
2019-06-06$20.39$20.39828,300——
2019-06-05$20.69$20.69804,300——
2019-06-04$20.32$20.321,379,700——
2019-06-03$19.66$19.661,428,000——
2019-05-31$20.85$20.851,103,400——
2019-05-30$21.31$21.31990,000——
2019-05-29$21.15$21.151,133,100——
2019-05-28$22.15$22.15833,700——
2019-05-24$22.40$22.40730,500——
2019-05-23$22.43$22.43779,700——
2019-05-22$22.70$22.70573,900——
2019-05-21$22.78$22.78623,100——
2019-05-20$22.87$22.87677,700——
2019-05-17$23.41$23.41676,200——
2019-05-16$24.25$24.251,148,700——
2019-05-15$23.78$23.78647,100——
2019-05-14$23.37$23.37652,200——
2019-05-13$23.09$23.09872,400——
2019-05-10$23.64$23.64958,200——
2019-05-09$23.74$23.74815,700——
2019-05-08$23.64$23.64741,000——
2019-05-07$23.64$23.64882,900——
2019-05-06$24.08$24.081,174,800——
2019-05-03$24.21$24.211,307,100——
2019-05-02$24.00$24.001,547,100——
2019-05-01$23.42$23.421,510,200——
2019-04-30$23.72$23.725,984,100——
2019-04-29$22.27$22.271,840,200——
2019-04-26$22.65$22.65949,800——
2019-04-25$22.10$22.101,307,100——
2019-04-24$21.55$21.551,045,500——
2019-04-23$21.41$21.411,954,500——
2019-04-22$20.47$20.471,591,500——
2019-04-18$20.00$20.001,064,100——
2019-04-17$20.47$20.47775,500——
2019-04-16$20.73$20.73768,900——
2019-04-15$20.92$20.92648,600——
2019-04-12$20.89$20.89515,700——
2019-04-11$20.42$20.42369,300——
2019-04-10$20.54$20.54614,100——
2019-04-09$20.43$20.43644,400——
2019-04-08$20.49$20.491,117,500——
2019-04-05$20.36$20.36901,500——
2019-04-04$20.09$20.09849,000——
2019-04-03$20.32$20.32497,100——
2019-04-02$20.36$20.36695,100——
2019-04-01$20.36$20.36745,800——
2019-03-29$19.88$19.881,022,100——
2019-03-28$19.68$19.681,882,200——
2019-03-27$19.85$19.851,968,300——
2019-03-26$20.51$20.51590,700——
2019-03-25$20.11$20.11609,900——
2019-03-22$20.05$20.05768,000——
2019-03-21$21.04$21.04665,700——
2019-03-20$20.59$20.59801,300——
2019-03-19$20.48$20.481,088,100——
2019-03-18$19.97$19.971,418,400——
2019-03-15$19.82$19.821,861,800——
2019-03-14$20.04$20.04687,900——
2019-03-13$20.14$20.141,096,200——
2019-03-12$20.70$20.701,413,900——
2019-03-11$20.44$20.442,020,800——
2019-03-08$19.30$19.30823,500——
2019-03-07$19.36$19.361,192,800——
2019-03-06$19.35$19.351,344,600——
2019-03-05$20.08$20.081,911,600——
2019-03-04$19.74$19.742,609,100——
2019-03-01$19.55$19.552,073,900——
2019-02-28$18.99$18.992,308,500——
2019-02-27$18.01$18.011,438,500——
2019-02-26$17.59$17.591,037,700——
2019-02-25$17.79$17.79937,200——
2019-02-22$18.01$18.01850,800——
2019-02-21$18.18$18.18784,500——
2019-02-20$17.85$17.851,333,200——
2019-02-19$18.01$18.011,311,900——
2019-02-15$18.15$18.151,664,700——
2019-02-14$18.51$18.512,062,800——
2019-02-13$18.22$18.223,337,500——
2019-02-12$18.41$18.4120,307,000——
2019-02-11$21.32$21.322,210,100——
2019-02-08$20.91$20.91649,200——
2019-02-07$20.32$20.32547,800——
2019-02-06$20.95$20.95611,700——
2019-02-05$21.00$21.00636,600——
2019-02-04$20.87$20.871,306,800——
2019-02-01$20.54$20.541,161,300——
2019-01-31$19.69$19.69960,000——
2019-01-30$19.17$19.171,067,400——
2019-01-29$19.10$19.101,341,600——
2019-01-28$18.55$18.55698,700——
2019-01-25$18.37$18.37476,700——
2019-01-24$17.93$17.93664,800——
2019-01-23$17.50$17.50744,000——
2019-01-22$17.38$17.38856,200——
2019-01-18$17.38$17.38937,500——
2019-01-17$16.92$16.921,311,300——
2019-01-16$16.78$16.781,068,600——
2019-01-15$17.41$17.41557,400——
2019-01-14$16.89$16.89577,500——
2019-01-11$17.57$17.571,316,400——
2019-01-10$17.70$17.70834,600——
2019-01-09$18.24$18.24618,600——
2019-01-08$18.21$18.21719,700——
2019-01-07$17.63$17.63615,300——
2019-01-04$17.16$17.16692,400——
2019-01-03$16.34$16.341,113,600——
2019-01-02$17.13$17.13613,500——