Varonis Systems, Inc (VRNS) Stock Price

43.52 ▲ +1.08 (+2.54%)
Open: 43.52 Vol: 1.14M Day's range: 42.495 - 43.93 Aug 07, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
VRNS Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 43.10▲ 43.06▲ 43.17▲ 42.77▲ 44.26▼
MA10 43.01▲ 43.03▲ 42.89▲ 42.57▲ 40.39▲
MA20 42.98▲ 42.80▲ 43.15▲ 44.53▼ 33.24▲
MA50 43.03▲ 43.09▲ 41.94▲ 40.10▲ 36.58▲
MA100 42.87▲ 41.90▲ 43.63▼ 32.69▲ 42.48▲
MA200 43.08▲ 43.94▼ 44.47▼ 32.54▲ 38.89▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.048▲ 0.049▲ -0.008▼ -0.557▼ 1.743▲
RSI 69.202▲ 59.641▲ 58.685▲ 53.277▲ 61.240▲
STOCH 61.305     54.213     58.728     40.553     77.972    
WILL %R 0.000▲ -18.634▲ -17.241▲ -50.862     -25.971    
CCI 319.753▲ 89.861     91.592     -5.369     62.320    
Latest Filters Detected On VRNS
RSI $VRNS RSI(14) Crossed Above 50 Set Alert
MA $VRNS Price Crossed Above MA(13) Set Alert
▲ GAP $VRNS Open Gap Up %2 Set Alert
CDL $VRNS Doji Candlestick Pattern Detected Set Alert
Varonis Systems, Inc News
Varonis Systems (VRNS) Gets a Buy from D.A. Davidson
Thursday, August 06, 2026 07:15 AM
Detailed price information for Varonis Systems Inc (VRNS-Q) from The Globe and Mail including charting and trades.
Varonis Introduces Agent Intent-Based Access Control
Monday, August 03, 2026 02:00 AM
Varonis Systems, Inc. (Nasdaq: VRNS), the data and AI security leader, today announced Agent Intent-Based Access Control (IBAC), a new capability in Varonis Atlas that lets businesses connect AI ...
Why Varonis Systems (VRNS) stock is down today
Wednesday, July 29, 2026 12:10 PM
What Happened? Shares of data security company Varonis Systems (NASDAQ:VRNS) fell 7.2% in the afternoon session after the company reported second-quarter results that, while beating headline estimates ...
VRNS historical stock data
date open high low close volume
07/08/26 43.52 43.93 42.495 43.52 1,143,114
06/08/26 42.21 43.595 40.54 42.44 1,442,901
05/08/26 44.00 44.27 43.15 43.40 2,251,412
04/08/26 41.09 43.39 40.925 43.32 1,588,460
03/08/26 40.50 41.715 40.50 41.18 1,732,331
31/07/26 39.80 40.93 38.96 39.95 1,724,284
30/07/26 40.43 41.32 39.54 39.93 2,452,653
29/07/26 42.68 42.99 39.00 40.65 4,457,646
28/07/26 46.75 46.80 44.30 44.67 4,479,944
27/07/26 45.48 47.27 45.42 46.67 1,954,739
Quote Details
52wk Low:19.70
52wk High:63.90
Vol:1.14M
Avg Vol(3m):33.9M
1Y Chng:-24.91%
1M Chng:+7.99%
Add to Watch List
More Information
Index US Composite
Market Cap. 4.87B