$VRNS: Varonis Systems, Inc. - Common Stock
2026-01-14 VRNS 2026-01-14 16:03:28 34.60 34.50 0.00% VRNS 2026-01-14 17:02:26 36.70 35.05 1.42% VRNS 2026-01-14 18:03:40 36.70 34.25 1.44% VRNS 2026-01-14 20:03:34 35.40 34.85 1.44% VRNS 2026-01-14 21:03:43 0.00 0.00 1.44% 2026-01-15 VRNS 2026-01-15 05:02:26 40.00 30.00 1.44% VRNS 2026-01-15 06:03:28 39.75 31.85 1.44% VRNS 2026-01-15 07:02:31 35.00 31.85 1.44% VRNS 2026-01-15 09:02:35 38.20 31.85 0.14% VRNS 2026-01-15 10:03:34 40.00 31.85 0.14% VRNS 2026-01-15 11:02:30 35.00 34.85 0.43% VRNS 2026-01-15 12:03:30 35.25 35.20 1.30% VRNS 2026-01-15 13:02:32 34.80 34.75 0.00% VRNS 2026-01-15 14:03:32 34.75 34.65 -0.29% VRNS 2026-01-15 15:02:32 34.75 34.70 -0.14% VRNS 2026-01-15 16:03:34 34.45 34.35 -1.01% VRNS 2026-01-15 17:02:34 34.65 33.65 -2.31% VRNS 2026-01-15 18:03:26 34.65 33.65 -1.15% VRNS 2026-01-15 21:04:58 0.00 0.00 -1.15% 2026-01-16 VRNS 2026-01-16 05:02:36 40.00 30.00 -1.15% VRNS 2026-01-16 06:03:36 34.80 30.70 -1.15% VRNS 2026-01-16 07:02:39 34.80 30.00 -1.15% VRNS 2026-01-16 08:03:39 34.80 30.90 -1.15% VRNS 2026-01-16 10:03:29 34.80 33.40 0.72% VRNS 2026-01-16 11:02:28 33.15 33.00 -2.58% VRNS 2026-01-16 12:03:28 33.35 33.25 -1.87% VRNS 2026-01-16 13:02:30 33.80 33.75 -0.43% VRNS 2026-01-16 14:03:33 33.95 33.90 0.00% VRNS 2026-01-16 15:02:39 33.70 33.60 -0.72% VRNS 2026-01-16 16:03:34 33.70 33.65 -0.72% VRNS 2026-01-16 17:02:31 34.20 33.25 -1.15% VRNS 2026-01-16 18:03:26 34.20 33.25 -1.18% VRNS 2026-01-16 20:03:29 34.20 33.25 -0.15% VRNS 2026-01-16 21:05:49 0.00 0.00 -0.15% 2026-01-20 VRNS 2026-01-20 05:02:36 36.40 30.00 -0.15% VRNS 2026-01-20 06:03:41 33.20 31.75 -2.65% VRNS 2026-01-20 07:02:29 33.20 32.30 -2.65% VRNS 2026-01-20 08:03:36 34.50 32.20 -2.65% VRNS 2026-01-20 09:02:33 33.45 32.50 -2.65% VRNS 2026-01-20 10:03:36 34.40 32.20 -2.65% VRNS 2026-01-20 11:02:31 32.90 32.75 -1.91% VRNS 2026-01-20 12:03:33 33.05 33.00 -1.33% VRNS 2026-01-20 13:02:34 33.00 32.95 -1.62% VRNS 2026-01-20 14:03:41 32.60 32.55 -2.65% VRNS 2026-01-20 15:02:39 32.50 32.45 -3.09% VRNS 2026-01-20 16:03:41 32.40 32.35 -3.24% VRNS 2026-01-20 17:02:42 33.25 32.25 -2.65% VRNS 2026-01-20 18:03:34 33.25 32.25 -3.58% VRNS 2026-01-20 20:03:38 32.90 32.55 -1.79% VRNS 2026-01-20 21:04:37 0.00 0.00 -1.79% 2026-01-21 VRNS 2026-01-21 05:02:41 40.00 30.00 -1.79% VRNS 2026-01-21 06:03:39 37.75 32.45 -1.79% VRNS 2026-01-21 07:02:37 32.90 30.00 -1.79% VRNS 2026-01-21 08:03:34 37.75 30.00 -1.79% VRNS 2026-01-21 09:02:33 33.10 32.35 0.75% VRNS 2026-01-21 10:03:33 32.75 32.40 0.75% VRNS 2026-01-21 11:02:34 33.20 33.00 1.49% VRNS 2026-01-21 12:03:28 33.00 32.95 1.34% VRNS 2026-01-21 14:03:53 32.75 32.70 0.60% VRNS 2026-01-21 15:02:34 32.55 32.50 0.00% VRNS 2026-01-21 16:03:41 33.00 32.90 1.19% VRNS 2026-01-21 17:02:33 33.50 32.25 1.04% VRNS 2026-01-21 18:03:33 33.50 32.25 1.07% VRNS 2026-01-21 21:05:58 0.00 0.00 1.07% 2026-01-22 VRNS 2026-01-22 05:02:34 40.00 30.00 1.07% VRNS 2026-01-22 06:03:36 36.55 31.00 1.07% VRNS 2026-01-22 07:02:32 36.50 31.00 1.23% VRNS 2026-01-22 08:03:36 34.90 31.00 1.23% VRNS 2026-01-22 10:03:37 34.50 31.00 1.23% VRNS 2026-01-22 11:02:29 33.75 33.65 2.61% VRNS 2026-01-22 12:03:31 34.05 33.95 3.53% VRNS 2026-01-22 13:02:37 34.20 34.15 4.14% VRNS 2026-01-22 14:03:45 34.40 34.30 4.60% VRNS 2026-01-22 15:02:36 34.50 34.40 5.06% VRNS 2026-01-22 16:03:40 34.60 34.50 5.37% VRNS 2026-01-22 17:02:23 36.00 34.10 5.99% VRNS 2026-01-22 18:03:37 36.00 34.10 4.56% VRNS 2026-01-22 19:02:41 35.05 34.45 4.56% VRNS 2026-01-22 20:03:34 34.90 34.45 4.56% VRNS 2026-01-22 21:03:55 0.00 0.00 4.56% 2026-01-23 VRNS 2026-01-23 05:02:37 38.00 30.00 4.56% VRNS 2026-01-23 06:03:41 38.00 34.60 4.56% VRNS 2026-01-23 07:02:44 35.05 30.00 4.56% VRNS 2026-01-23 08:03:32 35.50 34.60 4.56% VRNS 2026-01-23 10:03:34 36.70 34.55 4.56% VRNS 2026-01-23 11:02:38 35.15 35.10 1.22% VRNS 2026-01-23 12:03:27 35.25 35.20 1.52% VRNS 2026-01-23 13:02:39 35.10 35.05 1.06% VRNS 2026-01-23 14:03:28 34.85 34.75 0.30% VRNS 2026-01-23 15:02:43 34.90 34.85 0.46% VRNS 2026-01-23 16:03:34 34.80 34.75 0.15% VRNS 2026-01-23 17:02:31 36.70 34.25 0.61% VRNS 2026-01-23 18:03:37 35.20 34.60 0.57% VRNS 2026-01-23 19:02:36 35.20 34.55 0.57% VRNS 2026-01-23 20:03:20 35.00 34.60 0.57% VRNS 2026-01-23 21:04:28 0.00 0.00 0.57% 2026-01-26 VRNS 2026-01-26 05:02:36 34.25 30.00 -2.16% VRNS 2026-01-26 06:03:36 34.25 34.00 -2.16% VRNS 2026-01-26 08:03:34 34.25 34.00 -2.73% VRNS 2026-01-26 09:02:33 34.50 34.10 -2.01% VRNS 2026-01-26 10:03:34 34.50 34.10 -2.44% VRNS 2026-01-26 11:02:29 34.90 34.75 -0.29% VRNS 2026-01-26 12:03:34 35.00 34.90 0.14% VRNS 2026-01-26 13:02:27 35.00 34.95 0.14% VRNS 2026-01-26 15:03:07 35.30 35.25 1.15% VRNS 2026-01-26 16:03:41 35.40 35.35 1.29% VRNS 2026-01-26 17:02:29 36.00 34.85 2.01% VRNS 2026-01-26 18:03:32 36.00 34.85 2.00% VRNS 2026-01-26 19:02:44 35.65 34.85 2.00% VRNS 2026-01-26 21:05:30 0.00 0.00 2.00% 2026-01-27 VRNS 2026-01-27 05:02:32 39.00 30.00 2.00% VRNS 2026-01-27 06:03:44 39.00 35.70 2.00% VRNS 2026-01-27 07:02:27 39.00 31.10 1.14% VRNS 2026-01-27 09:02:32 39.00 35.50 1.14% VRNS 2026-01-27 11:02:36 34.35 34.10 -4.15% VRNS 2026-01-27 12:03:32 34.15 34.05 -4.15% VRNS 2026-01-27 13:02:26 34.45 34.35 -3.43% VRNS 2026-01-27 14:03:30 34.05 34.00 -4.43% VRNS 2026-01-27 15:02:39 34.00 33.95 -4.58% VRNS 2026-01-27 16:03:27 34.25 34.15 -4.01% VRNS 2026-01-27 17:02:32 35.00 34.20 -3.86% VRNS 2026-01-27 18:03:28 34.90 33.50 -4.21% VRNS 2026-01-27 19:02:27 34.90 33.50 -2.38% VRNS 2026-01-27 21:03:59 0.00 0.00 -2.38% VRNS 2026-01-27 22:06:36 34.90 33.50 -2.38% 2026-01-28 VRNS 2026-01-28 05:02:41 40.00 30.00 -2.38% VRNS 2026-01-28 06:03:33 39.10 30.00 -2.38% VRNS 2026-01-28 07:02:33 39.10 34.00 -2.38% VRNS 2026-01-28 08:03:30 39.10 32.00 -2.38% VRNS 2026-01-28 09:02:28 39.10 33.25 -2.38% VRNS 2026-01-28 10:03:26 38.70 33.25 -2.38% VRNS 2026-01-28 11:02:29 34.50 34.40 0.70% VRNS 2026-01-28 12:03:29 33.85 33.80 -0.98% VRNS 2026-01-28 13:02:28 33.80 33.75 -1.12% VRNS 2026-01-28 14:03:24 34.00 33.95 -0.56% VRNS 2026-01-28 15:02:30 33.85 33.75 -0.98% VRNS 2026-01-28 16:03:49 33.60 33.55 -1.68% VRNS 2026-01-28 17:02:46 34.40 32.00 -2.10% VRNS 2026-01-28 18:03:39 34.40 32.00 -2.63% VRNS 2026-01-28 21:05:24 0.00 0.00 -2.63% 2026-01-29 VRNS 2026-01-29 05:02:33 36.00 30.00 -2.63% VRNS 2026-01-29 08:03:29 35.55 32.10 -2.78% VRNS 2026-01-29 09:02:43 35.55 32.10 -2.48% VRNS 2026-01-29 10:03:24 32.60 32.10 -3.65% VRNS 2026-01-29 11:02:30 31.10 31.00 -6.87% VRNS 2026-01-29 12:03:33 30.65 30.60 -8.04% VRNS 2026-01-29 13:02:37 30.25 30.20 -9.21% VRNS 2026-01-29 14:03:32 29.90 29.85 -10.23% VRNS 2026-01-29 15:03:01 30.10 30.05 -9.65% VRNS 2026-01-29 16:03:31 30.45 30.35 -8.77% VRNS 2026-01-29 17:02:37 31.20 30.05 -6.87% VRNS 2026-01-29 18:03:41 30.80 30.05 -8.38% VRNS 2026-01-29 19:02:34 31.20 30.05 -7.78% VRNS 2026-01-29 20:03:33 31.20 30.80 -6.73% VRNS 2026-01-29 21:04:41 0.00 0.00 -6.73% 2026-01-30 VRNS 2026-01-30 05:02:30 40.00 26.00 -6.73% VRNS 2026-01-30 06:03:40 36.50 27.45 -6.73% VRNS 2026-01-30 09:02:31 32.00 30.60 -6.73% VRNS 2026-01-30 10:03:32 32.00 30.60 0.30% VRNS 2026-01-30 11:02:29 31.15 31.00 1.50% VRNS 2026-01-30 12:03:29 30.65 30.55 0.15% VRNS 2026-01-30 13:02:33 30.30 30.25 -0.75% VRNS 2026-01-30 14:03:27 30.55 30.50 0.00% VRNS 2026-01-30 15:02:34 30.70 30.60 0.45% VRNS 2026-01-30 16:03:26 30.30 30.25 -0.75% VRNS 2026-01-30 17:02:35 30.45 29.75 -2.10% VRNS 2026-01-30 18:03:31 30.45 29.50 -0.98% VRNS 2026-01-30 19:02:30 30.45 29.50 -2.62% VRNS 2026-01-30 21:06:13 0.00 0.00 -2.62% 2026-02-02 VRNS 2026-02-02 05:02:27 40.00 25.60 -2.62% VRNS 2026-02-02 06:03:31 33.65 29.75 -2.62% VRNS 2026-02-02 07:02:35 33.55 29.75 -2.62% VRNS 2026-02-02 08:03:38 32.40 29.75 -2.62% VRNS 2026-02-02 09:02:32 32.85 29.50 -0.16% VRNS 2026-02-02 10:03:37 36.40 29.50 -0.16% VRNS 2026-02-02 11:02:29 29.75 29.60 -0.49% VRNS 2026-02-02 12:03:34 30.05 29.95 0.65% VRNS 2026-02-02 13:02:34 29.95 29.90 0.49% VRNS 2026-02-02 14:03:31 29.85 29.80 0.16% VRNS 2026-02-02 15:02:48 29.80 29.75 0.00% VRNS 2026-02-02 16:03:50 29.55 29.45 -0.98% VRNS 2026-02-02 17:02:28 29.85 29.00 -1.80% VRNS 2026-02-02 18:03:42 29.30 29.00 -1.84% VRNS 2026-02-02 19:02:32 29.30 29.25 -1.84% VRNS 2026-02-02 21:06:55 0.00 0.00 -1.84% 2026-02-03 VRNS 2026-02-03 05:02:29 40.00 29.00 -1.84% VRNS 2026-02-03 06:03:30 33.80 29.25 -1.84% VRNS 2026-02-03 07:02:33 34.10 29.25 -1.84% VRNS 2026-02-03 09:02:31 36.40 29.25 -1.84% VRNS 2026-02-03 10:03:30 33.40 29.25 0.67% VRNS 2026-02-03 11:02:26 27.30 27.20 -6.70% VRNS 2026-02-03 12:03:28 27.00 26.90 -7.54% VRNS 2026-02-03 13:02:41 26.35 26.30 -9.55% VRNS 2026-02-03 14:03:37 25.80 25.75 -11.39% VRNS 2026-02-03 15:02:33 25.15 25.05 -13.74% VRNS 2026-02-03 16:03:34 25.60 25.55 -12.06% VRNS 2026-02-03 17:02:32 29.20 27.10 -3.85% VRNS 2026-02-03 18:03:33 23.55 22.75 -19.15% VRNS 2026-02-03 19:02:32 22.30 21.55 -23.59% VRNS 2026-02-03 20:03:27 22.55 22.50 -23.08% VRNS 2026-02-03 21:07:20 0.00 0.00 -13.50% VRNS 2026-02-03 22:10:30 Varonis Systems, Inc. (VRNS) Q4 2025 Earnings Call Transcript 2026-02-04 VRNS 2026-02-04 05:02:35 22.65 21.40 -13.16% VRNS 2026-02-04 06:03:31 25.35 22.35 -13.33% VRNS 2026-02-04 07:02:32 24.00 22.35 -13.50% VRNS 2026-02-04 08:03:23 23.30 22.60 -12.82% VRNS 2026-02-04 09:02:27 22.55 22.45 -13.68% VRNS 2026-02-04 10:03:31 22.55 22.50 -13.68% VRNS 2026-02-04 11:02:28 22.35 22.25 -14.36% VRNS 2026-02-04 12:03:44 23.90 23.85 -8.89% VRNS 2026-02-04 13:02:34 23.55 23.50 -10.09% VRNS 2026-02-04 14:03:50 24.10 24.05 -8.21% VRNS 2026-02-04 15:02:35 24.00 23.90 -8.72% VRNS 2026-02-04 16:03:32 24.20 24.15 -7.86% VRNS 2026-02-04 17:02:23 24.75 23.05 -9.57% VRNS 2026-02-04 17:18:16 10-K Sec report https://www.sec.gov/Archives/edgar/data/1361113/000162828026005450/0001628280-26-005450-index.htm 10-K - VARONIS SYSTEMS INC (0001361113) (Filer) VRNS 2026-02-04 18:03:29 24.65 24.05 -9.23% VRNS 2026-02-04 19:03:20 25.00 24.05 -6.60% VRNS 2026-02-04 21:07:47 0.00 0.00 -6.60% 2026-02-05 VRNS 2026-02-05 05:02:43 37.90 18.35 -6.60% VRNS 2026-02-05 06:03:34 27.65 21.90 -6.60% VRNS 2026-02-05 08:03:34 26.10 22.15 -6.60% VRNS 2026-02-05 09:02:30 24.00 21.65 0.38% VRNS 2026-02-05 10:03:31 23.95 23.65 0.19% 2026-02-06 VRNS 2026-02-06 10:05:48 22.55 22.35 0.42% VRNS 2026-02-06 11:02:30 22.10 22.00 -0.63% VRNS 2026-02-06 12:03:37 22.45 22.40 1.06% VRNS 2026-02-06 13:02:36 22.65 22.60 1.90% VRNS 2026-02-06 14:03:40 22.60 22.50 1.48% VRNS 2026-02-06 15:02:36 22.80 22.75 2.53% VRNS 2026-02-06 16:03:40 22.85 22.80 2.75% VRNS 2026-02-06 17:02:34 23.10 22.50 1.90% VRNS 2026-02-06 18:03:33 22.90 22.50 2.03% VRNS 2026-02-06 21:03:05 0.00 0.00 2.03% 2026-02-09 VRNS 2026-02-09 05:02:37 35.40 16.25 2.03% VRNS 2026-02-09 06:03:40 24.65 20.35 2.03% VRNS 2026-02-09 08:03:35 22.80 22.35 2.03% VRNS 2026-02-09 09:02:33 24.65 20.35 2.03% VRNS 2026-02-09 10:03:38 22.85 22.60 0.90% VRNS 2026-02-09 11:02:32 24.00 23.90 6.30% VRNS 2026-02-09 12:03:36 24.70 24.60 9.46% VRNS 2026-02-09 14:03:32 25.25 25.15 11.71% VRNS 2026-02-09 15:02:33 25.45 25.35 12.61% VRNS 2026-02-09 16:04:04 25.65 25.55 13.73% VRNS 2026-02-09 17:02:27 25.75 25.10 13.73% VRNS 2026-02-09 18:03:25 25.65 25.10 13.47% VRNS 2026-02-09 19:02:32 25.65 25.10 11.48% VRNS 2026-02-09 20:03:26 25.75 25.10 13.47% VRNS 2026-02-09 22:57:27 Varonis Systems: This Is Now A Wait And See Story (Rating Downgrade) 2026-02-10 VRNS 2026-02-10 05:02:40 40.00 11.10 13.47% VRNS 2026-02-10 06:03:33 25.90 25.45 13.47% VRNS 2026-02-10 07:02:29 25.85 25.45 13.47% VRNS 2026-02-10 08:03:35 25.85 25.50 13.47% VRNS 2026-02-10 10:03:39 25.95 25.50 13.47% VRNS 2026-02-10 11:02:32 26.60 26.55 4.42% VRNS 2026-02-10 12:03:27 26.60 26.50 4.19% VRNS 2026-02-10 13:02:47 26.25 26.20 2.87% VRNS 2026-02-10 14:12:11 26.40 26.30 3.31% VRNS 2026-02-10 15:02:52 26.10 26.05 2.21% VRNS 2026-02-10 16:03:32 26.15 26.10 2.43% VRNS 2026-02-10 17:02:34 26.80 25.75 3.09% VRNS 2026-02-10 18:04:15 26.80 25.75 2.73% VRNS 2026-02-10 19:02:27 26.80 25.75 1.95% VRNS 2026-02-10 21:08:36 0.00 0.00 10.74% 2026-02-11 VRNS 2026-02-11 05:02:32 29.30 27.60 10.74% VRNS 2026-02-11 06:03:30 29.30 27.60 5.47% VRNS 2026-02-11 07:02:30 29.30 26.00 5.47% VRNS 2026-02-11 08:03:27 29.30 27.75 6.83% VRNS 2026-02-11 09:02:27 29.30 27.80 7.61% VRNS 2026-02-11 10:03:27 28.50 27.85 6.64% VRNS 2026-02-11 11:02:48 26.15 26.00 -0.59% VRNS 2026-02-11 12:03:30 25.60 25.50 -2.73% VRNS 2026-02-11 13:02:29 25.40 25.35 -3.51% VRNS 2026-02-11 14:03:31 25.45 25.40 -3.12% VRNS 2026-02-11 15:02:28 25.90 25.85 -1.17% VRNS 2026-02-11 16:03:35 26.00 25.95 -0.98% VRNS 2026-02-11 17:02:29 26.85 25.75 0.20% VRNS 2026-02-11 18:03:44 26.85 25.75 0.19% VRNS 2026-02-11 19:02:35 26.85 25.75 0.38% VRNS 2026-02-11 21:04:18 0.00 0.00 0.38% 2026-02-12 VRNS 2026-02-12 05:02:36 40.00 26.25 0.38% VRNS 2026-02-12 06:03:46 30.40 26.25 0.38% VRNS 2026-02-12 07:02:39 26.70 26.25 0.38% VRNS 2026-02-12 09:02:43 26.60 26.25 0.38% VRNS 2026-02-12 10:03:34 26.65 26.30 0.95% VRNS 2026-02-12 11:02:57 25.95 25.75 -1.33% VRNS 2026-02-12 12:03:59 25.35 25.25 -3.62% VRNS 2026-02-12 13:08:27 24.65 24.60 -6.09% VRNS 2026-02-12 14:03:32 24.10 24.00 -8.19% VRNS 2026-02-12 15:02:49 24.65 24.55 -6.09% VRNS 2026-02-12 16:03:35 25.00 24.90 -4.76% VRNS 2026-02-12 17:03:06 25.65 24.65 -4.19% VRNS 2026-02-12 18:03:23 25.65 24.65 -4.18% VRNS 2026-02-12 19:02:37 25.65 24.65 -2.47% VRNS 2026-02-12 20:03:29 25.65 24.65 -2.28% VRNS 2026-02-12 21:07:01 0.00 0.00 -2.28% 2026-02-13 VRNS 2026-02-13 05:03:58 28.95 23.25 -2.28% VRNS 2026-02-13 06:03:36 25.40 24.90 -0.57% VRNS 2026-02-13 07:02:32 32.45 23.25 -0.57% VRNS 2026-02-13 08:04:39 27.55 23.25 -0.57% VRNS 2026-02-13 09:02:58 29.30 23.25 -0.57% VRNS 2026-02-13 10:03:41 26.70 25.35 1.14% VRNS 2026-02-13 11:03:08 26.05 25.90 3.42% VRNS 2026-02-13 12:03:29 25.65 25.55 1.90% VRNS 2026-02-13 13:03:11 25.45 25.40 1.33% VRNS 2026-02-13 14:03:55 25.80 25.75 2.66% VRNS 2026-02-13 15:02:31 25.70 25.60 2.09%