Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	24.02	24.45	23.43	24.20	-	-0.78%	436,103
Mar 6, 2026	23.41	24.58	23.36	24.39	24.39	2.35%	2,027,728
Mar 5, 2026	23.29	24.43	23.21	23.83	23.83	1.45%	2,469,355
Mar 4, 2026	23.29	24.01	22.94	23.49	23.49	-0.25%	1,750,460
Mar 3, 2026	22.80	23.86	22.04	23.55	23.55	2.04%	2,687,371
Mar 2, 2026	22.60	23.60	22.59	23.08	23.08	-0.09%	1,817,078
Feb 27, 2026	22.30	23.11	21.69	23.10	23.10	0.04%	1,906,912
Feb 26, 2026	22.63	23.89	22.55	23.09	23.09	1.63%	2,609,630
Feb 25, 2026	21.94	22.94	21.10	22.72	22.72	4.65%	2,268,135
Feb 24, 2026	21.12	21.92	20.61	21.71	21.71	2.99%	4,036,068
Feb 23, 2026	23.18	23.47	20.89	21.08	21.08	-11.02%	4,020,851
Feb 20, 2026	25.40	26.11	23.56	23.69	23.69	-7.68%	3,008,652
Feb 19, 2026	25.72	25.78	25.20	25.66	25.66	-0.16%	1,765,128
Feb 18, 2026	25.46	25.93	24.96	25.70	25.70	1.50%	2,139,700
Feb 17, 2026	25.24	25.83	24.50	25.32	25.32	-0.16%	4,083,067
Feb 13, 2026	25.58	26.35	25.08	25.36	25.36	0.83%	2,837,695
Feb 12, 2026	26.17	26.69	23.87	25.15	25.15	-4.34%	3,826,487
Feb 11, 2026	27.80	28.26	25.21	26.29	26.29	0.11%	4,657,547
Feb 10, 2026	25.65	26.84	25.49	26.26	26.26	2.54%	4,092,124
Feb 9, 2026	22.87	25.73	22.35	25.61	25.61	13.07%	7,993,333
Feb 6, 2026	22.54	22.94	21.90	22.65	22.65	1.98%	5,291,399
Feb 5, 2026	23.92	24.00	21.53	22.21	22.21	-6.17%	9,416,043
Feb 4, 2026	23.17	24.50	20.06	23.67	23.67	-10.78%	19,814,952
Feb 3, 2026	28.82	28.82	25.03	26.53	26.53	-9.30%	10,116,667
Feb 2, 2026	30.09	30.25	29.19	29.25	29.25	-1.98%	3,672,991
Jan 30, 2026	30.61	31.38	29.75	29.84	29.84	-2.39%	3,228,177
Jan 29, 2026	32.10	32.47	29.87	30.57	30.57	-8.50%	5,354,373
Jan 28, 2026	34.38	34.52	33.33	33.41	33.41	-2.34%	2,436,236
Jan 27, 2026	35.84	36.34	33.93	34.21	34.21	-4.00%	2,669,884
Jan 26, 2026	34.67	35.64	34.67	35.64	35.64	1.96%	2,407,131
Jan 23, 2026	34.90	35.30	34.66	34.95	34.95	0.46%	1,702,667
Jan 22, 2026	33.20	34.89	33.15	34.79	34.79	5.74%	2,005,761
Jan 21, 2026	32.65	33.41	32.31	32.90	32.90	0.98%	1,988,394
Jan 20, 2026	33.00	33.36	32.14	32.58	32.58	-2.80%	1,688,621
Jan 16, 2026	33.96	34.18	32.75	33.52	33.52	-1.30%	1,721,259
Jan 15, 2026	34.92	35.24	33.80	33.96	33.96	-2.53%	2,112,029
Jan 14, 2026	34.45	35.33	34.28	34.84	34.84	0.66%	2,176,792
Jan 13, 2026	35.26	35.55	34.06	34.61	34.61	-1.84%	2,252,859
Jan 12, 2026	35.14	35.64	34.60	35.26	35.26	0.03%	1,243,775
Jan 9, 2026	35.80	35.89	34.95	35.25	35.25	-1.40%	1,091,741
Jan 8, 2026	35.37	35.87	34.32	35.75	35.75	0.87%	2,736,761
Jan 7, 2026	33.43	36.52	33.38	35.44	35.44	6.43%	3,959,321
Jan 6, 2026	32.71	33.34	32.31	33.30	33.30	1.34%	1,657,009
Jan 5, 2026	32.92	33.44	32.40	32.86	32.86	2.56%	1,748,871
Jan 2, 2026	32.81	32.99	31.20	32.04	32.04	-2.32%	1,385,648
Dec 31, 2025	33.10	33.21	32.70	32.80	32.80	-0.91%	1,078,795
Dec 30, 2025	33.06	33.66	33.00	33.10	33.10	-0.72%	972,774
Dec 29, 2025	33.44	33.68	33.04	33.34	33.34	-0.71%	1,306,131
Dec 26, 2025	33.34	33.58	33.17	33.58	33.58	0.42%	977,467
Dec 24, 2025	33.26	33.48	33.07	33.44	33.44	0.63%	732,802
Dec 23, 2025	34.18	34.29	32.63	33.23	33.23	-3.51%	1,634,534
Dec 22, 2025	33.51	34.75	33.11	34.44	34.44	3.05%	1,555,830
Dec 19, 2025	33.29	34.05	32.89	33.42	33.42	0.45%	7,113,552
Dec 18, 2025	33.25	33.86	32.71	33.27	33.27	1.87%	2,405,919
Dec 17, 2025	33.11	33.29	32.38	32.66	32.66	-1.51%	2,270,500
Dec 16, 2025	33.02	33.38	32.40	33.16	33.16	0.48%	1,971,553
Dec 15, 2025	33.82	33.97	32.60	33.00	33.00	-2.34%	2,904,497
Dec 12, 2025	33.29	34.05	33.10	33.79	33.79	1.72%	2,621,950
Dec 11, 2025	33.14	33.63	32.75	33.22	33.22	0.24%	1,778,910
Dec 10, 2025	32.26	33.55	32.26	33.14	33.14	2.06%	2,038,837
Dec 9, 2025	31.48	32.56	31.46	32.47	32.47	2.98%	2,297,537
Dec 8, 2025	30.63	31.88	30.30	31.53	31.53	4.40%	2,628,901
Dec 5, 2025	31.11	31.30	30.02	30.20	30.20	-2.93%	3,156,495
Dec 4, 2025	31.39	31.77	31.08	31.11	31.11	-1.30%	2,182,627
Dec 3, 2025	31.89	32.16	31.25	31.52	31.52	-1.38%	3,018,406
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%	1,687,839
Nov 28, 2025	32.74	33.39	32.66	33.07	33.07	2.23%	913,306
Nov 26, 2025	32.54	32.84	32.15	32.35	32.35	-0.37%	1,310,283
Nov 25, 2025	31.57	32.63	31.55	32.47	32.47	3.18%	1,061,109
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