Varonis Systems, Inc VRNS

Open calendar →

Varonis Systems, Inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 45.7400 · FX 1 USD = 1.288650 SGD · about SGD 58.9429 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 54.41 → 45.74 · -15.9%
63.31041.75020.190 1 2 3 4 5 6 7 8,9 10 11 12 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
45.9400 46.4900 44.9800 45.7400 1,568,900
46.1250 46.1250 44.3900 44.7800 1,236,500
46.2400 46.4100 44.9800 45.3300 1,208,500
47.9700 48.2400 45.7310 46.1800 1,621,800
46.6200 48.4300 46.5600 47.4500 1,285,600
Weekend
Weekend
45.8200 48.3500 45.5900 47.5400 2,142,200
47.3300 47.7050 46.6400 47.0000 1,286,600
48.5000 49.5400 47.1500 47.3300 2,025,900
44.6200 49.3720 44.2000 48.1900 3,592,900
44.7400 46.7100 44.7400 45.3800 1,374,600
Weekend
Weekend
46.3000 46.5850 43.9600 44.5300 1,315,900
44.1650 45.8900 43.7700 45.8100 1,138,800
44.6150 45.3300 43.7400 45.0700 1,991,600
46.5000 47.5800 45.5000 45.8400 2,642,700
41.9400 46.4200 41.3800 45.6700 3,584,800
Weekend
Weekend
No trading
41.5500 42.9700 41.4850 42.8600 1,333,200
42.7700 43.3400 41.8500 41.8900 2,203,300
39.7000 42.0950 39.4100 41.9600 1,961,500
40.4650 41.6800 39.8200 40.2100 2,494,400
Weekend
Weekend
38.2400 40.4500 38.1000 40.3000 4,793,300
37.0600 39.7700 36.4610 38.5600 3,882,200
36.3500 37.4500 35.3500 37.2900 3,859,600
33.2800 40.1000 32.9600 35.0300 9,763,100
33.2700 34.2000 32.0400 32.7100 1,096,100
Weekend
Weekend
No trading
33.0700 33.6000 31.7500 33.3800 2,239,800
33.6050 34.4300 33.0500 33.0800 1,843,000
33.9100 34.6100 33.2200 33.8600 1,197,400
33.4200 34.3100 33.0000 33.8900 1,279,000
Weekend
Weekend
32.9400 33.8720 32.4600 33.3400 1,089,500
32.5000 33.5000 31.9700 33.4600 1,085,600
31.9200 33.5800 31.5100 32.9000 1,117,100
32.6500 33.3350 31.4820 32.4800 1,060,200
32.3900 33.2500 32.2700 33.0400 984,300
Weekend
Weekend
33.3000 33.7200 32.2000 32.6900 1,599,400
33.7800 34.1200 32.9700 33.2500 1,132,400
35.2500 35.2600 33.2900 33.5100 1,797,900
12 · 8-K After-hours · 17:00 ET FORM 8-K ↗
34.5300 35.9700 34.2900 35.8800 1,910,000
35.0000 36.2700 34.1900 36.1100 2,620,600
Weekend
Weekend
32.1500 34.3700 32.1500 34.1500 2,592,800
30.6600 32.4400 30.5000 31.8100 2,417,600
30.4500 30.9900 30.1200 30.2400 1,525,900
30.6000 31.2700 29.9200 31.0500 1,678,300
No trading
Weekend
Weekend
30.9200 31.4850 30.6100 31.0000 1,531,300
31.1000 31.3500 30.1800 30.6600 1,655,300
29.1350 31.1400 29.0300 31.1000 2,359,900
29.2400 29.8900 28.6600 29.7700 3,931,500
28.2000 29.1600 27.9500 28.7800 1,592,300
Weekend
Weekend
27.2700 28.2600 27.0100 28.1800 1,492,400
27.1800 27.9800 26.4510 27.2200 1,318,700
27.5750 27.6850 26.7050 27.0100 1,634,900
28.3100 28.4800 27.3900 27.8400 1,377,600
28.4400 28.9350 27.4200 28.0000 1,827,100
Weekend
Weekend
28.3100 28.9000 27.5900 28.5300 2,372,100
28.2000 29.5300 28.2000 28.6800 2,622,100
27.2000 27.8900 26.4500 27.6100 3,275,000
27.7600 28.0400 27.1200 27.4100 3,702,000
26.6300 28.2500 26.3600 27.4100 4,851,100
Weekend
Weekend
27.3400 28.2600 26.3900 26.5000 3,580,400
26.9500 27.5100 26.2100 26.3000 3,839,600
11 · 10-Q After-hours · 16:27 ET 10-Q ↗
29.7200 29.7200 26.1500 27.2900 6,864,800
10 · 8-K After-hours · 16:10 ET FORM 8-K ↗
25.0400 25.9600 24.6300 25.4400 3,640,100
24.5500 25.3100 24.2900 25.0500 1,985,200
Weekend
Weekend
24.2100 24.6300 23.5800 24.5300 2,116,300
24.1700 24.4460 23.2600 23.9200 2,996,100
24.8800 25.4150 24.7000 25.1300 2,401,300
24.4200 25.7850 24.2700 24.5900 2,028,700
24.1800 25.0800 24.0500 24.4100 2,220,900
Weekend
Weekend
24.4200 24.7000 23.8600 24.2200 1,802,600
9 · DEFA14A Pre-market · 06:31 ET DEFA14A ↗ 8 · DEF 14A Pre-market · 06:30 ET DEF 14A ↗
23.7500 23.9900 23.2800 23.9000 1,636,200
22.1200 23.2500 21.9900 23.1400 2,096,000
22.3800 23.0000 21.5000 21.7600 2,125,800
20.2900 22.2400 20.2700 21.9700 3,736,400
Weekend
Weekend
21.5300 21.5500 19.7000 20.1900 3,159,700
22.7200 22.7550 21.2100 21.5300 2,146,800
23.9900 24.1000 22.4700 22.8100 2,372,600
23.4500 23.9900 23.0800 23.2900 2,285,400
22.5900 23.8900 22.4050 23.6800 2,362,100
Weekend
Weekend
No trading
21.6000 22.5900 20.8600 22.5300 1,325,600
21.6400 21.8200 20.7600 21.7400 1,514,500
21.5400 21.9300 21.0900 21.4700 1,769,800
21.3400 21.7200 21.0050 21.1700 2,461,100
Weekend
Weekend
21.3900 21.5000 20.4700 21.2100 2,918,400
21.1800 22.4600 21.1170 21.8300 1,733,400
22.5000 22.7900 21.3800 21.3900 3,147,800
23.4900 23.4900 21.5700 22.0100 2,191,300
23.6400 24.4500 23.3200 23.7200 1,428,300
Weekend
Weekend
23.7120 24.0600 23.0000 23.7200 5,763,700
24.4800 25.1000 23.4850 24.0200 1,915,200
24.0000 24.8050 23.7100 24.4800 1,894,500
24.4000 25.4500 23.9800 24.2900 1,830,200
24.3200 24.6200 23.7300 24.1200 2,422,900
Weekend
Weekend
24.1500 24.7600 23.8550 24.6850 1,467,800
23.8100 24.8000 23.6200 24.1800 1,657,100
24.0700 24.6500 23.7600 24.0850 1,900,300
24.3400 24.4000 23.0300 23.9500 1,597,700
24.0200 24.6150 23.4300 24.3400 1,385,300
Weekend
Weekend
23.4100 24.5820 23.3600 24.3900 2,027,900
23.2900 24.4250 23.2060 23.8300 2,535,700
23.2900 24.0100 22.9410 23.4900 1,951,200
22.8000 23.8600 22.0400 23.5500 2,775,000
22.6000 23.5950 22.5900 23.0800 1,955,700
Weekend
Weekend
22.3000 23.1100 21.6900 23.1000 1,993,700
22.6300 23.8900 22.5500 23.0900 2,673,800
21.9400 22.9400 21.1000 22.7200 2,268,200
21.1200 21.9200 20.6100 21.7100 4,036,100
23.1800 23.4650 20.8900 21.0800 4,021,500
Weekend
Weekend
25.4000 26.1100 23.5600 23.6900 3,010,000
25.7200 25.7800 25.2000 25.6600 1,770,800
25.4600 25.9300 24.9600 25.7000 2,139,900
25.2400 25.8300 24.5000 25.3200 4,106,800
No trading
Weekend
Weekend
25.5800 26.3450 25.0840 25.3600 2,888,400
26.1700 26.6900 23.8700 25.1500 3,826,500
27.8000 28.2600 25.2100 26.2900 4,657,900
25.6500 26.8370 25.4900 26.2600 4,134,400
22.8700 25.7300 22.3450 25.6100 8,126,300
Weekend
Weekend
22.5400 22.9400 21.9000 22.6500 5,291,800
23.9200 24.0000 21.5250 22.2100 9,429,000
7 · 10-K After-hours · 16:18 ET 10-K ↗
23.1700 24.5000 20.0600 23.6700 19,821,000
6 · 8-K After-hours · 16:10 ET FORM 8-K ↗
28.8200 28.8200 25.0300 26.5300 10,383,300
30.0900 30.2500 29.1900 29.2500 3,676,400
Weekend
Weekend
30.6100 31.3800 29.7500 29.8400 3,228,300
32.1000 32.4700 29.8650 30.5700 5,420,700
34.3800 34.5200 33.3300 33.4100 2,439,200
35.8400 36.3400 33.9250 34.2100 2,686,900
34.6700 35.6400 34.6700 35.6350 2,425,400
Weekend
Weekend
34.9000 35.3000 34.6550 34.9500 1,732,400
33.2000 34.8900 33.1500 34.7900 2,007,700
32.6500 33.4100 32.3100 32.9000 2,105,000
33.0000 33.3600 32.1400 32.5800 1,688,600
No trading
Weekend
Weekend
33.9600 34.1800 32.7500 33.5200 1,754,300
34.9200 35.2350 33.7950 33.9600 2,121,500
34.4500 35.3300 34.2800 34.8400 2,178,100
35.2600 35.5450 34.0600 34.6100 2,261,100
35.1400 35.6350 34.6000 35.2600 1,243,800
Weekend
Weekend
35.8000 35.8930 34.9500 35.2500 1,092,000
35.3700 35.8650 34.3200 35.7500 2,736,900
33.4300 36.5200 33.3750 35.4400 3,959,800
32.7100 33.3400 32.3100 33.3000 1,663,600
32.9200 33.4390 32.4000 32.8600 1,755,800
Weekend
Weekend
32.8100 32.9850 31.2000 32.0400 1,392,400
No trading
33.1000 33.2100 32.6950 32.8000 1,087,500
33.0600 33.6550 33.0000 33.1000 990,900
33.4400 33.6800 33.0400 33.3400 1,439,300
Weekend
Weekend
33.3400 33.5800 33.1700 33.5800 1,015,500
No trading
33.2600 33.4800 33.0700 33.4400 732,800
34.1800 34.2850 32.6300 33.2300 1,760,700
33.5100 34.7500 33.1050 34.4400 1,813,800
Weekend
Weekend
33.2900 34.0500 32.8900 33.4200 7,493,500
33.2500 33.8600 32.7100 33.2700 2,405,900
33.1100 33.2900 32.3800 32.6600 2,270,500
33.0200 33.3800 32.4000 33.1600 1,971,600
33.8200 33.9700 32.6000 33.0000 2,904,500
Weekend
Weekend
33.2900 34.0500 33.1000 33.7900 2,621,600
33.1400 33.6300 32.7520 33.2200 1,778,900
32.2600 33.5500 32.2600 33.1400 2,038,800
31.4800 32.5600 31.4600 32.4700 2,297,400
30.6300 31.8800 30.3000 31.5300 2,628,900
Weekend
Weekend
31.1100 31.3000 30.0200 30.2000 3,156,400
31.3900 31.7700 31.0750 31.1100 2,182,300
31.8900 32.1550 31.2500 31.5200 3,018,400
32.5100 32.8650 31.8750 31.9600 2,232,100
32.4700 33.2200 32.1900 32.2600 1,687,800
Weekend
Weekend
32.7400 33.3900 32.6600 33.0700 913,300
No trading
32.5400 32.8400 32.1500 32.3500 1,310,300
31.5700 32.6300 31.5500 32.4700 1,061,100
31.3700 31.6600 30.8200 31.4700 1,447,900
Weekend
Weekend
31.2000 31.4700 30.3400 31.3500 2,032,600
32.6000 32.8750 31.3400 31.3900 1,769,200
32.7200 32.9300 32.0000 32.1400 1,742,000
32.9100 33.3800 32.4500 32.9400 1,325,100
33.5600 33.9300 32.8700 33.1700 1,300,900
Weekend
Weekend
33.3400 34.0600 32.8100 33.6900 2,225,200
34.9200 35.4500 34.2050 34.3200 1,892,700
35.9600 36.3400 35.4000 35.5300 1,453,600
34.5700 35.8950 34.3760 35.7700 1,797,700
34.3600 34.8600 33.7200 34.4400 1,337,200
Weekend
Weekend
33.9700 34.2400 33.0700 34.1400 1,535,400
34.8800 35.1200 33.5800 34.1100 1,966,100
35.3900 35.6600 34.8770 35.0000 2,319,400
35.6800 36.2800 34.7700 35.3500 3,042,000
35.1100 36.4650 34.5950 36.0700 4,493,800
Weekend
Weekend
35.0000 35.3500 33.6100 35.2300 5,728,600
32.4500 35.8100 32.2710 35.0000 9,397,900
5 · 10-Q After-hours · 16:29 ET 10-Q ↗
39.6420 40.4100 32.0200 32.3400 29,366,700
4 · 8-K After-hours · 16:10 ET FORM 8-K ↗
62.8500 63.8000 62.2050 63.0000 3,777,400
62.7000 63.8000 62.2100 62.6800 1,737,700
Weekend
Weekend
62.9600 63.1750 61.1100 62.3000 1,125,800
61.1500 63.0300 60.9700 62.3200 956,900
60.3500 61.9700 60.2500 61.2400 1,341,300
62.2300 62.2340 60.9800 60.9800 1,247,100
60.9000 62.5300 60.8350 62.2300 796,900
Weekend
Weekend
60.1300 61.0000 59.5500 60.3800 679,000
61.0000 61.9210 60.0500 60.2900 857,400
61.6000 62.1500 60.4250 60.5600 775,600
61.2600 61.4850 60.0300 61.1500 1,333,700
62.3600 63.1100 61.4400 62.4200 671,800
Weekend
Weekend
63.0400 63.9000 60.9900 61.4600 1,126,600
63.1000 63.6800 61.8400 63.2000 1,020,000
60.2200 63.4200 60.1600 63.3100 1,553,800
61.5600 62.1100 59.8100 59.9800 2,960,300
59.8500 61.0300 59.3900 60.7300 1,298,000
Weekend
Weekend
59.5600 59.8700 58.6100 59.3300 842,700
58.0200 59.5000 57.5800 59.4600 975,900
57.3200 58.4200 56.8200 57.8200 1,272,100
59.3700 59.3700 56.8200 57.4700 1,084,600
59.8300 60.0200 58.9000 59.3000 797,400
Weekend
Weekend
58.5700 59.8200 57.9900 59.5400 937,000
57.7500 59.0300 57.4700 58.6100 1,172,600
58.8600 60.3050 58.0700 58.1100 1,360,700
60.0000 60.0600 58.0800 58.3000 1,419,800
58.0200 59.8600 57.5600 59.8300 1,438,100
Weekend
Weekend
57.4700 58.0750 57.0800 58.0600 3,412,300
57.4700 58.0600 57.0700 57.4900 1,736,100
57.1700 58.1400 56.5430 56.9600 1,618,500
56.4000 57.4700 56.0300 57.1600 1,907,800
56.3700 56.9300 55.8700 56.1900 1,245,900
Weekend
Weekend
57.2700 57.5700 56.0400 56.2000 748,600
56.4500 57.3100 56.0400 57.1900 764,500
57.5000 57.8700 55.8000 56.3200 954,700
57.5700 57.7600 56.6750 57.3600 847,600
56.0300 57.7050 56.0000 57.5700 1,744,100
Weekend
Weekend
55.6850 56.5400 55.2850 56.0300 952,800
55.3100 55.8050 54.2400 55.7300 1,594,600
56.6100 56.7000 54.3250 55.4300 1,978,400
58.1100 58.5400 56.0700 56.8400 1,919,300
3 · 8-K Pre-market · 09:00 ET FORM 8-K ↗
No trading
Weekend
Weekend
59.2100 59.7200 58.6620 59.0200 1,025,700
58.4900 59.5900 58.4530 59.1600 902,700
57.6000 58.6000 57.6000 58.4900 1,359,300
58.6100 59.0550 57.3500 57.3900 2,147,500
59.0400 59.3650 57.9000 57.9600 900,400
Weekend
Weekend
58.6400 59.5800 58.4250 59.1100 1,233,000
58.3400 58.6650 57.7400 58.5200 1,038,300
58.4600 58.7500 57.1300 58.2700 1,664,300
58.6700 58.7900 57.6500 58.2100 1,786,700
58.6900 58.8800 57.6050 58.4900 1,265,100
Weekend
Weekend
57.3250 58.5600 57.2550 58.4100 1,352,000
57.8600 58.2600 56.8200 56.9500 1,000,000
56.9400 58.1300 56.5000 58.1000 1,654,200
54.3400 56.9900 53.9300 56.8400 2,014,000
54.3300 55.6200 54.1000 54.3900 1,744,000
Weekend
Weekend
54.4200 54.6750 52.6400 52.7900 1,242,700
55.9200 55.9200 53.2700 54.3600 1,405,300
55.1600 55.7600 54.7100 55.7200 1,074,200
56.4400 56.8410 55.0100 55.0900 1,152,800
55.0200 56.5600 54.5900 56.4800 1,657,000
Weekend
Weekend
54.9800 55.3700 53.7800 54.7300 2,070,100
57.3200 58.4100 55.8100 55.8300 2,600,600
2 · 10-Q After-hours · 16:21 ET 10-Q ↗
57.8100 57.8100 52.7700 57.1100 3,256,500
1 · 8-K After-hours · 16:10 ET FORM 8-K ↗
54.5600 55.1600 54.0950 54.2300 2,328,500
54.6900 55.5350 53.7550 54.4100 2,072,900
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

12 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 17:00 ET Summarise
11 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:27 ET Summarise
10 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
9 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 06:31 ET Summarise
8 DEF 14A DEF 14A (opens SEC filing in a new tab) Pre-market · 06:30 ET Summarise
7 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
6 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
5 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:29 ET Summarise
4 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 09:00 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:21 ET Summarise
1 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise