Varonis Systems, Inc. (VRNS)
NASDAQ: VRNS · Real-Time Price · USD
30.20
-0.91 (-2.93%)
At close: Dec 5, 2025, 4:00 PM EST
30.25
+0.05 (0.17%)
After-hours: Dec 5, 2025, 7:57 PM EST
Varonis Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.11 | 31.30 | 30.02 | 30.20 | 30.20 | -2.93% | 3,087,025 |
| Dec 4, 2025 | 31.39 | 31.77 | 31.08 | 31.11 | 31.11 | -1.30% | 2,110,254 |
| Dec 3, 2025 | 31.89 | 32.16 | 31.25 | 31.52 | 31.52 | -1.38% | 2,940,231 |
| Dec 2, 2025 | 32.51 | 32.87 | 31.88 | 31.96 | 31.96 | -0.93% | 2,232,105 |
| Dec 1, 2025 | 32.47 | 33.22 | 32.19 | 32.26 | 32.26 | -2.45% | 1,656,400 |
| Nov 28, 2025 | 32.74 | 33.39 | 32.66 | 33.07 | 33.07 | 2.23% | 913,296 |
| Nov 26, 2025 | 32.54 | 32.84 | 32.15 | 32.35 | 32.35 | -0.37% | 1,309,909 |
| Nov 25, 2025 | 31.57 | 32.63 | 31.55 | 32.47 | 32.47 | 3.18% | 1,060,953 |
| Nov 24, 2025 | 31.37 | 31.66 | 30.82 | 31.47 | 31.47 | 0.38% | 1,447,915 |
| Nov 21, 2025 | 31.20 | 31.47 | 30.34 | 31.35 | 31.35 | -0.13% | 2,032,615 |
| Nov 20, 2025 | 32.60 | 32.88 | 31.34 | 31.39 | 31.39 | -2.33% | 1,769,528 |
| Nov 19, 2025 | 32.72 | 32.93 | 32.00 | 32.14 | 32.14 | -2.43% | 1,742,010 |
| Nov 18, 2025 | 32.91 | 33.38 | 32.45 | 32.94 | 32.94 | -0.69% | 1,325,293 |
| Nov 17, 2025 | 33.56 | 33.93 | 32.87 | 33.17 | 33.17 | -1.54% | 1,300,880 |
| Nov 14, 2025 | 33.34 | 34.06 | 32.81 | 33.69 | 33.69 | -1.84% | 2,225,498 |
| Nov 13, 2025 | 34.92 | 35.45 | 34.21 | 34.32 | 34.32 | -3.41% | 1,892,726 |
| Nov 12, 2025 | 35.96 | 36.34 | 35.40 | 35.53 | 35.53 | -0.67% | 1,453,757 |
| Nov 11, 2025 | 34.57 | 35.90 | 34.38 | 35.77 | 35.77 | 3.86% | 1,797,844 |
| Nov 10, 2025 | 34.36 | 34.86 | 33.72 | 34.44 | 34.44 | 0.88% | 1,337,386 |
| Nov 7, 2025 | 33.97 | 34.24 | 33.07 | 34.14 | 34.14 | 0.09% | 1,535,380 |
| Nov 6, 2025 | 34.88 | 35.12 | 33.58 | 34.11 | 34.11 | -2.54% | 1,966,055 |
| Nov 5, 2025 | 35.39 | 35.66 | 34.88 | 35.00 | 35.00 | -0.99% | 2,319,611 |
| Nov 4, 2025 | 35.68 | 36.28 | 34.77 | 35.35 | 35.35 | -2.00% | 3,041,975 |
| Nov 3, 2025 | 35.11 | 36.47 | 34.60 | 36.07 | 36.07 | 2.38% | 4,493,776 |
| Oct 31, 2025 | 35.00 | 35.35 | 33.61 | 35.23 | 35.23 | 0.66% | 5,728,561 |
| Oct 30, 2025 | 32.45 | 35.81 | 32.27 | 35.00 | 35.00 | 8.23% | 9,397,856 |
| Oct 29, 2025 | 39.64 | 40.41 | 32.02 | 32.34 | 32.34 | -48.67% | 29,366,728 |
| Oct 28, 2025 | 62.85 | 63.80 | 62.21 | 63.00 | 63.00 | 0.51% | 3,777,398 |
| Oct 27, 2025 | 62.70 | 63.80 | 62.21 | 62.68 | 62.68 | 0.61% | 1,737,874 |
| Oct 24, 2025 | 62.96 | 63.18 | 61.11 | 62.30 | 62.30 | -0.03% | 1,125,821 |
| Oct 23, 2025 | 61.15 | 63.03 | 60.97 | 62.32 | 62.32 | 1.76% | 956,956 |
| Oct 22, 2025 | 60.35 | 61.97 | 60.25 | 61.24 | 61.24 | 0.43% | 1,341,257 |
| Oct 21, 2025 | 62.23 | 62.23 | 60.98 | 60.98 | 60.98 | -2.01% | 1,247,335 |
| Oct 20, 2025 | 60.90 | 62.53 | 60.84 | 62.23 | 62.23 | 3.06% | 796,895 |
| Oct 17, 2025 | 60.13 | 61.00 | 59.55 | 60.38 | 60.38 | 0.15% | 678,980 |
| Oct 16, 2025 | 61.00 | 61.92 | 60.05 | 60.29 | 60.29 | -0.45% | 857,603 |
| Oct 15, 2025 | 61.60 | 62.15 | 60.43 | 60.56 | 60.56 | -0.96% | 775,598 |
| Oct 14, 2025 | 61.26 | 61.49 | 60.03 | 61.15 | 61.15 | -2.03% | 1,334,000 |
| Oct 13, 2025 | 62.36 | 63.11 | 61.44 | 62.42 | 62.42 | 1.56% | 671,797 |
| Oct 10, 2025 | 63.04 | 63.90 | 60.99 | 61.46 | 61.46 | -2.75% | 1,126,737 |
| Oct 9, 2025 | 63.10 | 63.68 | 61.84 | 63.20 | 63.20 | -0.17% | 1,020,118 |
| Oct 8, 2025 | 60.22 | 63.42 | 60.16 | 63.31 | 63.31 | 5.55% | 1,553,860 |
| Oct 7, 2025 | 61.56 | 62.11 | 59.81 | 59.98 | 59.98 | -1.23% | 2,960,345 |
| Oct 6, 2025 | 59.85 | 61.03 | 59.39 | 60.73 | 60.73 | 2.36% | 1,298,359 |
| Oct 3, 2025 | 59.56 | 59.87 | 58.61 | 59.33 | 59.33 | -0.22% | 842,674 |
| Oct 2, 2025 | 58.02 | 59.50 | 57.58 | 59.46 | 59.46 | 2.84% | 976,340 |
| Oct 1, 2025 | 57.32 | 58.42 | 56.82 | 57.82 | 57.82 | 0.61% | 1,272,147 |
| Sep 30, 2025 | 59.37 | 59.37 | 56.82 | 57.47 | 57.47 | -3.09% | 1,084,634 |
| Sep 29, 2025 | 59.83 | 60.02 | 58.90 | 59.30 | 59.30 | -0.40% | 797,355 |
| Sep 26, 2025 | 58.57 | 59.82 | 57.99 | 59.54 | 59.54 | 1.59% | 937,027 |
| Sep 25, 2025 | 57.75 | 59.03 | 57.47 | 58.61 | 58.61 | 0.86% | 1,172,611 |
| Sep 24, 2025 | 58.86 | 60.31 | 58.07 | 58.11 | 58.11 | -0.33% | 1,360,734 |
| Sep 23, 2025 | 60.00 | 60.06 | 58.08 | 58.30 | 58.30 | -2.56% | 1,419,906 |
| Sep 22, 2025 | 58.02 | 59.86 | 57.56 | 59.83 | 59.83 | 3.05% | 1,438,305 |
| Sep 19, 2025 | 57.47 | 58.08 | 57.08 | 58.06 | 58.06 | 0.99% | 3,412,272 |
| Sep 18, 2025 | 57.47 | 58.06 | 57.07 | 57.49 | 57.49 | 0.93% | 1,736,139 |
| Sep 17, 2025 | 57.17 | 58.14 | 56.54 | 56.96 | 56.96 | -0.35% | 1,618,496 |
| Sep 16, 2025 | 56.40 | 57.47 | 56.03 | 57.16 | 57.16 | 1.73% | 1,907,844 |
| Sep 15, 2025 | 56.37 | 56.93 | 55.87 | 56.19 | 56.19 | -0.02% | 1,246,220 |
| Sep 12, 2025 | 57.27 | 57.57 | 56.04 | 56.20 | 56.20 | -1.73% | 748,554 |
| Sep 11, 2025 | 56.45 | 57.31 | 56.04 | 57.19 | 57.19 | 1.54% | 764,520 |
| Sep 10, 2025 | 57.50 | 57.87 | 55.80 | 56.32 | 56.32 | -1.81% | 954,686 |
| Sep 9, 2025 | 57.57 | 57.76 | 56.68 | 57.36 | 57.36 | -0.36% | 847,635 |
| Sep 8, 2025 | 56.03 | 57.71 | 56.00 | 57.57 | 57.57 | 2.75% | 1,744,514 |
| Sep 5, 2025 | 55.69 | 56.54 | 55.29 | 56.03 | 56.03 | 0.54% | 952,768 |
| Sep 4, 2025 | 55.31 | 55.81 | 54.24 | 55.73 | 55.73 | 0.54% | 1,594,597 |
| Sep 3, 2025 | 56.61 | 56.70 | 54.33 | 55.43 | 55.43 | -2.48% | 1,978,453 |
| Sep 2, 2025 | 58.11 | 58.54 | 56.07 | 56.84 | 56.84 | -3.69% | 1,919,316 |
| Aug 29, 2025 | 59.21 | 59.72 | 58.66 | 59.02 | 59.02 | -0.24% | 1,025,721 |
| Aug 28, 2025 | 58.49 | 59.59 | 58.45 | 59.16 | 59.16 | 1.15% | 902,683 |
| Aug 27, 2025 | 57.60 | 58.60 | 57.60 | 58.49 | 58.49 | 1.92% | 1,359,254 |
| Aug 26, 2025 | 58.61 | 59.06 | 57.35 | 57.39 | 57.39 | -0.98% | 2,147,465 |
| Aug 25, 2025 | 59.04 | 59.37 | 57.90 | 57.96 | 57.96 | -1.95% | 900,415 |
| Aug 22, 2025 | 58.64 | 59.58 | 58.43 | 59.11 | 59.11 | 1.01% | 1,232,999 |
| Aug 21, 2025 | 58.34 | 58.67 | 57.74 | 58.52 | 58.52 | 0.43% | 1,038,261 |
| Aug 20, 2025 | 58.46 | 58.75 | 57.13 | 58.27 | 58.27 | 0.10% | 1,664,290 |
| Aug 19, 2025 | 58.67 | 58.79 | 57.65 | 58.21 | 58.21 | -0.48% | 1,786,737 |
| Aug 18, 2025 | 58.69 | 58.88 | 57.61 | 58.49 | 58.49 | 0.14% | 1,265,247 |
| Aug 15, 2025 | 57.33 | 58.56 | 57.26 | 58.41 | 58.41 | 2.56% | 1,352,027 |
| Aug 14, 2025 | 57.86 | 58.26 | 56.82 | 56.95 | 56.95 | -1.98% | 999,975 |
| Aug 13, 2025 | 56.94 | 58.13 | 56.50 | 58.10 | 58.10 | 2.22% | 1,654,243 |
| Aug 12, 2025 | 54.34 | 56.99 | 53.93 | 56.84 | 56.84 | 4.50% | 2,024,085 |
| Aug 11, 2025 | 54.33 | 55.62 | 54.10 | 54.39 | 54.39 | 3.03% | 1,743,985 |
| Aug 8, 2025 | 54.42 | 54.68 | 52.64 | 52.79 | 52.79 | -2.89% | 1,242,722 |
| Aug 7, 2025 | 55.92 | 55.92 | 53.27 | 54.36 | 54.36 | -2.44% | 1,405,275 |
| Aug 6, 2025 | 55.16 | 55.76 | 54.71 | 55.72 | 55.72 | 1.14% | 1,074,254 |
| Aug 5, 2025 | 56.44 | 56.84 | 55.01 | 55.09 | 55.09 | -2.46% | 1,152,861 |
| Aug 4, 2025 | 55.02 | 56.56 | 54.59 | 56.48 | 56.48 | 3.20% | 1,656,971 |
| Aug 1, 2025 | 54.98 | 55.37 | 53.78 | 54.73 | 54.73 | -1.97% | 2,070,121 |
| Jul 31, 2025 | 57.32 | 58.41 | 55.81 | 55.83 | 55.83 | -2.24% | 2,600,612 |
| Jul 30, 2025 | 57.81 | 57.81 | 52.77 | 57.11 | 57.11 | 5.31% | 3,256,525 |
| Jul 29, 2025 | 54.56 | 55.16 | 54.10 | 54.23 | 54.23 | -0.33% | 2,328,590 |
| Jul 28, 2025 | 54.69 | 55.54 | 53.76 | 54.41 | 54.41 | -0.51% | 2,072,884 |
| Jul 25, 2025 | 53.65 | 55.27 | 53.22 | 54.69 | 54.69 | 2.45% | 2,479,742 |
| Jul 24, 2025 | 52.77 | 53.59 | 52.16 | 53.38 | 53.38 | 3.03% | 2,305,719 |
| Jul 23, 2025 | 52.07 | 52.19 | 51.00 | 51.81 | 51.81 | -0.25% | 828,375 |
| Jul 22, 2025 | 52.46 | 52.97 | 51.86 | 51.94 | 51.94 | -0.36% | 1,368,398 |
| Jul 21, 2025 | 51.31 | 52.99 | 51.27 | 52.13 | 52.13 | 1.62% | 1,455,913 |
| Jul 18, 2025 | 50.83 | 51.61 | 50.44 | 51.30 | 51.30 | 1.44% | 1,173,647 |
| Jul 17, 2025 | 50.38 | 51.40 | 50.14 | 50.57 | 50.57 | 0.54% | 1,378,477 |