Varonis Systems Stock Price History

VRNS Stock  USD 60.38  0.09  0.15%   
If you're considering investing in Varonis Stock, it is important to understand the factors that can impact its price. As of today, the current price of Varonis Systems stands at 60.38, as last reported on the 18th of October 2025, with the highest price reaching 61.00 and the lowest price hitting 59.55 during the day. Varonis Systems appears to be very steady, given 3 months investment horizon. Varonis Systems owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.12, which indicates the firm had a 0.12 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Varonis Systems, which you can use to evaluate the volatility of the company. Please review Varonis Systems' Semi Deviation of 1.55, risk adjusted performance of 0.0829, and Coefficient Of Variation of 830.9 to confirm if our risk estimates are consistent with your expectations.
Varonis Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1204

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsVRNS
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.05
  actual daily
18
82% of assets are more volatile

Expected Return

 0.25
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.12
  actual daily
9
91% of assets perform better
Based on monthly moving average Varonis Systems is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Varonis Systems by adding it to a well-diversified portfolio.

Varonis Systems Stock Price History Chart

There are several ways to analyze Varonis Stock price data. The simplest method is using a basic Varonis candlestick price chart, which shows Varonis Systems price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 8, 202563.31
Lowest PriceAugust 8, 202552.79

Varonis Systems October 18, 2025 Stock Price Synopsis

Various analyses of Varonis Systems' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Varonis Stock. It can be used to describe the percentage change in the price of Varonis Systems from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Varonis Stock.
Varonis Systems Price Action Indicator 0.15 
Varonis Systems Price Daily Balance Of Power 0.06 
Varonis Systems Price Rate Of Daily Change 1.00 

Varonis Systems October 18, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Varonis Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Varonis Systems intraday prices and daily technical indicators to check the level of noise trading in Varonis Stock and then apply it to test your longer-term investment strategies against Varonis.

Varonis Stock Price History Data

The price series of Varonis Systems for the period between Sun, Jul 20, 2025 and Sat, Oct 18, 2025 has a statistical range of 11.5 with a coefficient of variation of 4.46. The daily prices for the period are distributed with arithmetic mean of 57.54. The median price for the last 90 days is 57.57. The company experienced 3:1 stock split on 15th of March 2021.
OpenHighLowCloseVolume
10/18/2025
 60.13  61.00  59.55  60.38 
10/17/2025
 60.13  61.00  59.55  60.38  647,170 
10/16/2025
 61.00  61.92  60.05  60.29  838,653 
10/15/2025
 61.60  61.95  60.43  60.56  705,458 
10/14/2025
 61.26  61.49  60.04  61.15  1,333,617 
10/13/2025
 62.36  63.11  61.47  62.42  638,713 
10/10/2025
 63.04  63.90  60.99  61.46  1,082,359 
10/09/2025
 63.29  63.68  61.84  63.20  1,019,988 
10/08/2025
 60.22  63.42  60.16  63.31  1,510,553 
10/07/2025
 61.55  62.11  59.81  59.98  2,918,764 
10/06/2025
 59.85  61.03  59.39  60.73  1,274,355 
10/03/2025
 59.56  59.87  58.61  59.33  842,700 
10/02/2025
 58.02  59.50  57.58  59.46  920,186 
10/01/2025
 57.32  58.42  56.82  57.82  1,272,100 
09/30/2025
 59.37  59.37  56.82  57.47  1,043,030 
09/29/2025
 59.83  60.02  58.90  59.30  797,400 
09/26/2025
 58.57  59.82  57.99  59.54  907,455 
09/25/2025
 57.75  59.03  57.47  58.61  1,172,600 
09/24/2025
 58.86  60.31  58.07  58.11  1,128,631 
09/23/2025
 60.00  60.06  58.08  58.30  1,419,800 
09/22/2025
 58.00  59.86  57.56  59.83  1,386,904 
09/19/2025
 57.47  58.08  57.08  58.06  3,412,300 
09/18/2025
 57.47  58.06  57.07  57.49  1,363,128 
09/17/2025
 57.17  58.14  56.54  56.96  1,497,390 
09/16/2025
 56.40  57.47  56.03  57.16  1,866,445 
09/15/2025
 56.37  56.93  55.87  56.19  1,246,220 
09/12/2025
 57.27  57.57  56.04  56.20  748,600 
09/11/2025
 56.55  57.31  56.04  57.19  733,677 
09/10/2025
 57.50  57.87  55.80  56.32  918,008 
09/09/2025
 57.57  57.70  56.68  57.36  825,244 
09/08/2025
 56.03  57.71  56.00  57.57  1,744,100 
09/05/2025
 55.69  56.54  55.29  56.03  952,800 
09/04/2025
 55.31  55.81  54.24  55.73  1,580,155 
09/03/2025
 56.61  56.70  54.35  55.43  1,818,880 
09/02/2025
 58.11  58.54  56.07  56.84  1,919,300 
08/29/2025
 59.21  59.72  58.66  59.02  922,277 
08/28/2025
 58.49  59.58  58.45  59.16  862,039 
08/27/2025
 57.60  58.60  57.60  58.49  1,300,379 
08/26/2025
 58.61  59.06  57.37  57.39  1,911,311 
08/25/2025
 59.04  59.37  57.90  57.96  871,852 
08/22/2025
 58.64  59.57  58.43  59.11  1,209,297 
08/21/2025
 58.34  58.67  57.74  58.52  887,145 
08/20/2025
 58.46  58.75  57.13  58.27  1,664,300 
08/19/2025
 58.67  58.79  57.65  58.21  1,685,274 
08/18/2025
 58.69  58.84  57.61  58.49  1,200,992 
08/15/2025
 57.33  58.56  57.26  58.41  1,352,016 
08/14/2025
 57.86  58.26  56.82  56.95  901,158 
08/13/2025
 57.00  58.13  56.50  58.10  1,337,122 
08/12/2025
 54.34  56.99  53.93  56.84  1,826,425 
08/11/2025
 54.49  55.61  54.10  54.39  1,686,146 
08/08/2025
 54.42  54.68  52.64  52.79  1,242,722 
08/07/2025
 55.92  55.92  53.27  54.36  1,349,950 
08/06/2025
 55.16  55.76  54.71  55.72  1,044,691 
08/05/2025
 56.44  56.84  55.01  55.09  1,121,906 
08/04/2025
 55.02  56.56  54.59  56.48  1,624,193 
08/01/2025
 55.08  55.37  53.80  54.73  2,045,241 
07/31/2025
 57.32  58.41  55.81  55.83  2,462,207 
07/30/2025
 57.81  57.81  52.92  57.11  3,256,481 
07/29/2025
 54.74  55.16  54.10  54.23  2,324,873 
07/28/2025
 54.69  55.54  53.76  54.41  2,048,543 
07/25/2025
 53.63  55.27  53.22  54.69  2,456,505 

About Varonis Systems Stock history

Varonis Systems investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Varonis is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Varonis Systems will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Varonis Systems stock prices may prove useful in developing a viable investing in Varonis Systems
Varonis Systems, Inc. provides software products and services that allow enterprises to manage, analyze, alert, and secure enterprise data in North America, Europe, the Middle East, Africa, and internationally. Varonis Systems, Inc. was incorporated in 2004 and is headquartered in New York, New York. Varonis Systems operates under SoftwareInfrastructure classification in the United States and is traded on NASDAQ Exchange. It employs 2065 people.

Varonis Systems Stock Technical Analysis

Varonis Systems technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Varonis Systems technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Varonis Systems trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Options Analysis Now

   

Options Analysis

Analyze and evaluate options and option chains as a potential hedge for your portfolios
All  Next Launch Module

Varonis Systems Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Varonis Systems' price direction in advance. Along with the technical and fundamental analysis of Varonis Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Varonis to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Varonis Stock Analysis

When running Varonis Systems' price analysis, check to measure Varonis Systems' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Varonis Systems is operating at the current time. Most of Varonis Systems' value examination focuses on studying past and present price action to predict the probability of Varonis Systems' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Varonis Systems' price. Additionally, you may evaluate how the addition of Varonis Systems to your portfolios can decrease your overall portfolio volatility.