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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.54$54.541,056,600——
2020-12-30$54.93$54.93968,400——
2020-12-29$54.83$54.83888,300——
2020-12-28$56.33$56.33846,000——
2020-12-24$56.70$56.70503,100——
2020-12-23$56.76$56.761,698,900——
2020-12-22$58.58$58.581,339,200——
2020-12-21$55.77$55.771,742,100——
2020-12-18$53.72$53.723,711,300——
2020-12-17$49.34$49.341,808,400——
2020-12-16$48.51$48.511,656,000——
2020-12-15$47.59$47.59951,600——
2020-12-14$46.86$46.861,326,600——
2020-12-11$45.04$45.04842,400——
2020-12-10$44.01$44.011,075,500——
2020-12-09$42.27$42.27820,200——
2020-12-08$44.25$44.251,338,600——
2020-12-07$42.58$42.58910,500——
2020-12-04$42.04$42.04998,700——
2020-12-03$41.02$41.021,040,400——
2020-12-02$39.38$39.381,081,800——
2020-12-01$40.05$40.051,206,300——
2020-11-30$40.21$40.212,122,500——
2020-11-27$40.34$40.34435,600——
2020-11-25$39.78$39.78993,900——
2020-11-24$39.07$39.07776,100——
2020-11-23$40.00$40.00941,400——
2020-11-20$40.65$40.651,024,500——
2020-11-19$40.68$40.68519,000——
2020-11-18$39.61$39.61614,700——
2020-11-17$39.67$39.67684,300——
2020-11-16$38.88$38.88976,800——
2020-11-13$39.73$39.73578,400——
2020-11-12$39.06$39.061,121,400——
2020-11-11$39.69$39.691,112,100——
2020-11-10$38.99$38.991,447,500——
2020-11-09$40.61$40.61954,600——
2020-11-06$42.22$42.22643,800——
2020-11-05$42.05$42.051,150,200——
2020-11-04$41.81$41.811,050,900——
2020-11-03$40.07$40.07639,900——
2020-11-02$38.81$38.811,032,300——
2020-10-30$38.52$38.52829,500——
2020-10-29$39.26$39.26491,100——
2020-10-28$38.99$38.991,501,500——
2020-10-27$40.83$40.834,405,500——
2020-10-26$40.81$40.811,062,300——
2020-10-23$41.42$41.42489,600——
2020-10-22$40.78$40.78492,900——
2020-10-21$40.68$40.68437,100——
2020-10-20$41.35$41.35355,500——
2020-10-19$41.74$41.74501,000——
2020-10-16$42.53$42.531,350,300——
2020-10-15$42.95$42.95365,100——
2020-10-14$42.73$42.73626,700——
2020-10-13$43.18$43.18715,800——
2020-10-12$42.16$42.16653,100——
2020-10-09$41.72$41.72932,100——
2020-10-08$40.95$40.95579,000——
2020-10-07$41.06$41.06951,600——
2020-10-06$39.82$39.82651,600——
2020-10-05$39.89$39.89826,200——
2020-10-02$38.96$38.96703,500——
2020-10-01$40.05$40.05809,400——
2020-09-30$38.47$38.47453,600——
2020-09-29$38.53$38.53551,400——
2020-09-28$38.38$38.38615,900——
2020-09-25$37.90$37.90748,500——
2020-09-24$37.14$37.14543,600——
2020-09-23$37.53$37.53660,600——
2020-09-22$38.60$38.60649,200——
2020-09-21$37.35$37.35684,900——
2020-09-18$37.20$37.201,738,500——
2020-09-17$36.99$36.99554,400——
2020-09-16$37.63$37.63684,300——
2020-09-15$37.49$37.49496,500——
2020-09-14$37.14$37.14481,500——
2020-09-11$35.97$35.97903,300——
2020-09-10$37.25$37.25453,000——
2020-09-09$37.60$37.60785,400——
2020-09-08$36.81$36.811,271,700——
2020-09-04$37.90$37.901,296,900——
2020-09-03$39.19$39.191,225,200——
2020-09-02$41.13$41.131,341,900——
2020-09-01$41.91$41.911,676,100——
2020-08-31$41.18$41.18797,400——
2020-08-28$41.75$41.75813,900——
2020-08-27$40.92$40.92872,700——
2020-08-26$41.19$41.19815,700——
2020-08-25$39.88$39.88486,000——
2020-08-24$39.38$39.38567,900——
2020-08-21$39.38$39.38758,400——
2020-08-20$39.72$39.72984,600——
2020-08-19$39.62$39.62995,400——
2020-08-18$39.32$39.321,126,800——
2020-08-17$39.39$39.39610,200——
2020-08-14$39.03$39.03666,000——
2020-08-13$39.41$39.41573,000——
2020-08-12$38.68$38.68843,600——
2020-08-11$37.56$37.561,051,500——
2020-08-10$38.52$38.521,140,900——
2020-08-07$39.39$39.391,238,100——
2020-08-06$40.37$40.371,489,500——
2020-08-05$39.71$39.712,476,500——
2020-08-04$38.81$38.813,694,200——
2020-08-03$35.37$35.372,839,500——
2020-07-31$36.12$36.12785,700——
2020-07-30$35.71$35.71426,300——
2020-07-29$35.72$35.721,074,600——
2020-07-28$34.88$34.88927,600——
2020-07-27$34.20$34.20832,200——
2020-07-24$33.89$33.89789,300——
2020-07-23$34.88$34.881,701,600——
2020-07-22$35.38$35.38732,600——
2020-07-21$35.62$35.621,306,200——
2020-07-20$36.53$36.53765,000——
2020-07-17$35.19$35.191,010,100——
2020-07-16$34.49$34.49719,400——
2020-07-15$34.76$34.76951,300——
2020-07-14$34.78$34.781,403,400——
2020-07-13$33.34$33.341,652,400——
2020-07-10$34.10$34.10821,100——
2020-07-09$34.32$34.32957,000——
2020-07-08$34.41$34.411,684,500——
2020-07-07$33.57$33.57821,100——
2020-07-06$33.12$33.121,724,100——
2020-07-02$32.86$32.861,414,500——
2020-07-01$31.41$31.411,450,800——
2020-06-30$29.49$29.491,096,800——
2020-06-29$29.32$29.321,475,700——
2020-06-26$29.13$29.131,804,200——
2020-06-25$29.64$29.641,138,200——
2020-06-24$29.44$29.44679,200——
2020-06-23$29.89$29.891,645,200——
2020-06-22$29.29$29.29520,200——
2020-06-19$29.17$29.171,188,600——
2020-06-18$29.17$29.17643,200——
2020-06-17$29.38$29.38837,900——
2020-06-16$29.52$29.52770,100——
2020-06-15$28.83$28.83674,400——
2020-06-12$28.41$28.41651,900——
2020-06-11$27.69$27.691,129,800——
2020-06-10$28.66$28.66660,900——
2020-06-09$28.19$28.19516,300——
2020-06-08$29.39$29.394,398,300——
2020-06-05$28.08$28.081,059,000——
2020-06-04$28.05$28.05692,400——
2020-06-03$28.73$28.73939,900——
2020-06-02$29.10$29.10933,900——
2020-06-01$28.51$28.51939,600——
2020-05-29$28.13$28.131,362,300——
2020-05-28$27.89$27.891,026,900——
2020-05-27$27.70$27.701,285,500——
2020-05-26$27.66$27.661,106,700——
2020-05-22$26.82$26.82663,600——
2020-05-21$26.17$26.17703,500——
2020-05-20$26.13$26.13792,000——
2020-05-19$25.37$25.37563,100——
2020-05-18$25.37$25.371,120,200——
2020-05-15$24.94$24.94941,400——
2020-05-14$24.38$24.381,164,300——
2020-05-13$23.47$23.47948,300——
2020-05-12$24.44$24.44999,000——
2020-05-11$24.90$24.901,214,100——
2020-05-08$24.76$24.762,106,000——
2020-05-07$23.85$23.854,090,500——
2020-05-06$23.62$23.624,179,600——
2020-05-05$23.91$23.913,014,700——
2020-05-04$21.55$21.551,257,600——
2020-05-01$21.47$21.47623,100——
2020-04-30$22.35$22.35988,500——
2020-04-29$23.15$23.151,202,700——
2020-04-28$21.58$21.581,017,900——
2020-04-27$22.53$22.53577,500——
2020-04-24$21.54$21.541,031,100——
2020-04-23$21.29$21.29925,800——
2020-04-22$21.31$21.31871,500——
2020-04-21$20.98$20.981,022,100——
2020-04-20$21.99$21.99722,400——
2020-04-17$21.15$21.151,148,400——
2020-04-16$20.11$20.111,327,800——
2020-04-15$20.72$20.72694,800——
2020-04-14$21.31$21.31552,000——
2020-04-13$20.83$20.83661,800——
2020-04-09$20.87$20.87826,800——
2020-04-08$20.62$20.621,668,600——
2020-04-07$18.39$18.392,641,500——
2020-04-06$18.97$18.971,938,600——
2020-04-03$17.63$17.631,433,100——
2020-04-02$19.12$19.12975,600——
2020-04-01$19.80$19.80755,400——
2020-03-31$21.22$21.22790,200——
2020-03-30$21.68$21.681,938,900——
2020-03-27$21.69$21.69971,700——
2020-03-26$22.97$22.97806,100——
2020-03-25$21.06$21.061,525,800——
2020-03-24$20.04$20.041,255,800——
2020-03-23$18.33$18.332,181,300——
2020-03-20$17.59$17.591,822,200——
2020-03-19$18.40$18.401,645,200——
2020-03-18$17.06$17.061,387,200——
2020-03-17$19.11$19.111,387,500——
2020-03-16$18.10$18.101,594,800——
2020-03-13$22.11$22.111,187,400——
2020-03-12$21.65$21.651,248,000——
2020-03-11$22.99$22.99822,900——
2020-03-10$24.03$24.03989,400——
2020-03-09$23.18$23.181,218,600——
2020-03-06$25.38$25.38914,700——
2020-03-05$26.71$26.71699,900——
2020-03-04$27.02$27.02672,300——
2020-03-03$26.47$26.471,024,500——
2020-03-02$28.15$28.151,961,400——
2020-02-28$26.74$26.741,076,400——
2020-02-27$26.47$26.47924,600——
2020-02-26$27.25$27.25755,700——
2020-02-25$27.81$27.81924,000——
2020-02-24$28.79$28.79835,200——
2020-02-21$29.67$29.67940,200——
2020-02-20$30.44$30.44738,300——
2020-02-19$30.64$30.64885,300——
2020-02-18$30.66$30.66657,000——
2020-02-14$30.88$30.881,014,300——
2020-02-13$30.80$30.801,012,500——
2020-02-12$30.32$30.321,023,600——
2020-02-11$29.67$29.672,589,900——
2020-02-10$30.73$30.731,756,500——
2020-02-07$29.98$29.98819,300——
2020-02-06$29.65$29.65759,900——
2020-02-05$28.91$28.91826,500——
2020-02-04$29.23$29.23597,900——
2020-02-03$28.19$28.19590,700——
2020-01-31$27.89$27.89470,100——
2020-01-30$28.33$28.33471,600——
2020-01-29$27.97$27.972,303,700——
2020-01-28$28.39$28.39555,600——
2020-01-27$27.76$27.76818,400——
2020-01-24$28.25$28.25435,300——
2020-01-23$28.36$28.36416,700——
2020-01-22$28.25$28.25788,400——
2020-01-21$28.30$28.30981,000——
2020-01-17$28.42$28.42977,400——
2020-01-16$29.05$29.05621,900——
2020-01-15$29.08$29.08951,000——
2020-01-14$28.98$28.981,343,700——
2020-01-13$27.80$27.801,275,900——
2020-01-10$26.90$26.90442,500——
2020-01-09$26.77$26.77541,800——
2020-01-08$26.54$26.54674,700——
2020-01-07$26.62$26.62595,200——
2020-01-06$26.47$26.47580,500——
2020-01-03$26.16$26.16559,800——
2020-01-02$26.02$26.02565,800——