Historical Stock Price
VRNS historical stock prices picture
Varonis Systems (VRNS) has the following price history information. Looking back at VRNS historical stock prices for the last five trading days, on March 22, 2024, VRNS opened at $49.21, traded as high as $49.21 and as low as $47.90, and closed at $47.97. Trading volume was a total of 740.10K shares. On March 25, 2024, VRNS opened at $48.00, traded as high as $48.05 and as low as $47.57, and closed at $47.60. Trading volume was a total of 502.60K shares. On March 26, 2024, VRNS opened at $47.90, traded as high as $47.90 and as low as $46.66, and closed at $46.70. Trading volume was a total of 1.02M shares. On March 27, 2024, VRNS opened at $47.28, traded as high as $47.31 and as low as $46.41, and closed at $47.31. Trading volume was a total of 699.60K shares. On March 28, 2024, VRNS opened at $47.20, traded as high as $48.51 and as low as $46.98, and closed at $47.17. Trading volume was a total of 1.29M shares.

VRNS Historical Stock Prices By Date:

VRNS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Varonis Systems shares, starting with a $10,000 purchase of VRNS, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $12.32
End price/share: $47.17
Dividends collected/share: $0.00
Total return: 282.87%
Average Annual Total Return: 14.37%
Starting investment: $10,000.00
Ending investment: $38,279.08
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $49.21 $49.21 $47.90 $47.97 740.10K
03/25/2024 $48.00 $48.05 $47.57 $47.60 502.60K
03/26/2024 $47.90 $47.90 $46.66 $46.70 1.02M
03/27/2024 $47.28 $47.31 $46.41 $47.31 699.60K
03/28/2024 $47.20 $48.51 $46.98 $47.17 1.29M
Varonis Systems provides data security and analytics. Co.'s software focuses on data protection, threat detection and response, data privacy and compliance. Co.'s products include: On-Premises Subscription, which utilize its main technology to deliver features and functionality including DatAdvantage, DatAlert, Data Classification Engine, DataPrivilege, Data Transport Engine and DatAnswers; and Software-as-a-Service (SaaS), which includes its Varonis Data Security Platform that protects Microsoft 365, Windows file shares, Active Directory, Edge devices and hybrid NAS storage, as well as DatAdvantage Cloud that protects SaaS and Infrastructure-as-a-Service environments such as Salesforce.
Date Close
03/22/2024$47.97
03/25/2024$47.60
03/26/2024$46.70
03/27/2024$47.31
03/28/2024$47.17
VRNS is categorized under the Technology sector; below are some other companies in the same sector:

VRNT Historical Stock Prices
VRSN Historical Stock Prices
VRTU Historical Stock Prices
VSAT Historical Stock Prices
VTSS Historical Stock Prices
VVX Historical Stock Prices
VZ Historical Stock Prices
WAVX Historical Stock Prices
WBMD Historical Stock Prices
WDAY Historical Stock Prices

Also explore: VRNS shares outstanding history

Email EnvelopeFree VRNS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


VRNS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.