Historical Stock Price
ETFs Holding VRNS »    VRNS Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/21/2024 $46.28 $47.35 $45.45 $47.09 1.56M
02/22/2024 $47.82 $49.26 $47.82 $49.02 1.71M
02/23/2024 $49.21 $49.57 $48.66 $49.01 1.09M
02/26/2024 $48.95 $51.49 $48.78 $50.45 1.33M
02/27/2024 $50.85 $51.27 $49.77 $50.92 1.66M
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.
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 February 21, 2024, VRNS opened at $46.28, traded as high as $47.35 and as low as $45.45, and closed at $47.09. Trading volume was a total of 1.56M shares. On February 22, 2024, VRNS opened at $47.82, traded as high as $49.26 and as low as $47.82, and closed at $49.02. Trading volume was a total of 1.71M shares. On February 23, 2024, VRNS opened at $49.21, traded as high as $49.57 and as low as $48.66, and closed at $49.01. Trading volume was a total of 1.09M shares. On February 26, 2024, VRNS opened at $48.95, traded as high as $51.49 and as low as $48.78, and closed at $50.45. Trading volume was a total of 1.33M shares. On February 27, 2024, VRNS opened at $50.85, traded as high as $51.27 and as low as $49.77, and closed at $50.92. Trading volume was a total of 1.66M 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: 03/03/2014
End date: 02/27/2024
Start price/share: $14.40
End price/share: $50.92
Dividends collected/share: $0.00
Total return: 253.61%
Average Annual Total Return: 13.47%
Starting investment: $10,000.00
Ending investment: $35,359.80
Years: 9.99
Date Close
02/21/2024$47.09
02/22/2024$49.02
02/23/2024$49.01
02/26/2024$50.45
02/27/2024$50.92
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%.