Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.24	40.45	38.10	40.30	40.30	4.51%	4,757,233
Jun 25, 2026	37.06	39.77	36.46	38.56	38.56	3.41%	3,880,792
Jun 24, 2026	36.35	37.45	35.35	37.29	37.29	6.45%	3,835,536
Jun 23, 2026	33.28	40.10	32.96	35.03	35.03	7.09%	9,759,993
Jun 22, 2026	33.27	34.20	32.04	32.71	32.71	-2.01%	1,057,430
Jun 18, 2026	33.07	33.60	31.75	33.38	33.38	0.91%	2,239,938
Jun 17, 2026	33.61	34.43	33.05	33.08	33.08	-2.30%	1,843,101
Jun 16, 2026	33.91	34.61	33.22	33.86	33.86	-0.09%	1,197,356
Jun 15, 2026	33.42	34.31	33.00	33.89	33.89	1.65%	1,279,089
Jun 12, 2026	32.94	33.87	32.46	33.34	33.34	-0.36%	1,089,545
Jun 11, 2026	32.50	33.50	31.97	33.46	33.46	1.70%	1,085,699
Jun 10, 2026	31.92	33.58	31.51	32.90	32.90	1.29%	1,117,096
Jun 9, 2026	32.65	33.34	31.48	32.48	32.48	-1.69%	1,060,253
Jun 8, 2026	32.39	33.25	32.27	33.04	33.04	1.07%	984,312
Jun 5, 2026	33.30	33.72	32.20	32.69	32.69	-1.68%	1,599,474
Jun 4, 2026	33.78	34.12	32.97	33.25	33.25	-0.78%	1,132,454
Jun 3, 2026	35.25	35.26	33.29	33.51	33.51	-6.61%	1,798,089
Jun 2, 2026	34.53	35.97	34.29	35.88	35.88	-0.64%	1,910,016
Jun 1, 2026	35.00	36.27	34.19	36.11	36.11	5.74%	2,620,561
May 29, 2026	32.15	34.37	32.15	34.15	34.15	7.36%	2,595,909
May 28, 2026	30.66	32.44	30.50	31.81	31.81	5.19%	2,417,869
May 27, 2026	30.45	30.99	30.12	30.24	30.24	-2.61%	1,526,047
May 26, 2026	30.60	31.27	29.92	31.05	31.05	0.16%	1,678,326
May 22, 2026	30.92	31.49	30.61	31.00	31.00	1.11%	1,531,339
May 21, 2026	31.10	31.35	30.18	30.66	30.66	-1.41%	1,655,641
May 20, 2026	29.14	31.14	29.03	31.10	31.10	4.47%	2,359,943
May 19, 2026	29.24	29.89	28.66	29.77	29.77	3.44%	3,931,503
May 18, 2026	28.20	29.16	27.95	28.78	28.78	2.13%	1,592,312
May 15, 2026	27.27	28.26	27.01	28.18	28.18	3.53%	1,492,372
May 14, 2026	27.18	27.98	26.45	27.22	27.22	0.78%	1,318,747
May 13, 2026	27.58	27.69	26.71	27.01	27.01	-2.98%	1,634,911
May 12, 2026	28.31	28.48	27.39	27.84	27.84	-0.57%	1,377,745
May 11, 2026	28.44	28.94	27.42	28.00	28.00	-1.86%	1,827,500
May 8, 2026	28.31	28.90	27.59	28.53	28.53	-0.52%	2,372,143
May 7, 2026	28.20	29.53	28.20	28.68	28.68	3.88%	2,622,133
May 6, 2026	27.20	27.89	26.45	27.61	27.61	0.73%	3,275,050
May 5, 2026	27.76	28.04	27.12	27.41	27.41	-	3,701,989
May 4, 2026	26.63	28.25	26.36	27.41	27.41	3.43%	4,851,074
May 1, 2026	27.34	28.26	26.39	26.50	26.50	0.76%	3,580,384
Apr 30, 2026	26.95	27.51	26.21	26.30	26.30	-3.63%	3,840,040
Apr 29, 2026	29.72	29.72	26.15	27.29	27.29	7.27%	6,864,834
Apr 28, 2026	25.04	25.96	24.63	25.44	25.44	1.56%	3,640,050
Apr 27, 2026	24.55	25.31	24.29	25.05	25.05	2.12%	1,985,190
Apr 24, 2026	24.21	24.63	23.58	24.53	24.53	2.55%	2,116,291
Apr 23, 2026	24.17	24.45	23.26	23.92	23.92	-4.81%	2,996,085
Apr 22, 2026	24.88	25.42	24.70	25.13	25.13	2.20%	2,401,273
Apr 21, 2026	24.42	25.79	24.27	24.59	24.59	0.74%	2,028,725
Apr 20, 2026	24.18	25.08	24.05	24.41	24.41	0.78%	2,220,923
Apr 17, 2026	24.42	24.70	23.86	24.22	24.22	1.34%	1,802,608
Apr 16, 2026	23.75	23.99	23.28	23.90	23.90	3.28%	1,636,269
Apr 15, 2026	22.12	23.25	21.99	23.14	23.14	6.34%	2,095,980
Apr 14, 2026	22.38	23.00	21.50	21.76	21.76	-0.96%	2,126,136
Apr 13, 2026	20.29	22.24	20.27	21.97	21.97	8.82%	3,736,426
Apr 10, 2026	21.53	21.55	19.70	20.19	20.19	-6.22%	3,159,797
Apr 9, 2026	22.72	22.76	21.21	21.53	21.53	-5.61%	2,146,783
Apr 8, 2026	23.99	24.10	22.47	22.81	22.81	-2.06%	2,372,588
Apr 7, 2026	23.45	23.99	23.08	23.29	23.29	-1.65%	2,285,672
Apr 6, 2026	22.59	23.89	22.41	23.68	23.68	5.10%	2,362,168
Apr 2, 2026	21.60	22.59	20.86	22.53	22.53	3.63%	1,325,578
Apr 1, 2026	21.64	21.82	20.76	21.74	21.74	1.26%	1,514,547
Mar 31, 2026	21.54	21.93	21.09	21.47	21.47	1.42%	1,769,795
Mar 30, 2026	21.34	21.72	21.01	21.17	21.17	-0.19%	2,461,109
Mar 27, 2026	21.39	21.50	20.47	21.21	21.21	-2.84%	2,918,425
Mar 26, 2026	21.18	22.46	21.12	21.83	21.83	2.06%	1,733,739
Mar 25, 2026	22.50	22.79	21.38	21.39	21.39	-2.82%	3,147,773
Mar 24, 2026	23.49	23.49	21.57	22.01	22.01	-7.21%	2,191,302
Mar 23, 2026	23.64	24.45	23.32	23.72	23.72	-	1,428,335
Mar 20, 2026	23.71	24.06	23.00	23.72	23.72	-1.25%	5,763,670
Mar 19, 2026	24.48	25.10	23.49	24.02	24.02	-1.88%	1,915,223
Mar 18, 2026	24.00	24.81	23.71	24.48	24.48	0.78%	1,894,454
Mar 17, 2026	24.40	25.45	23.98	24.29	24.29	0.70%	1,830,203
Mar 16, 2026	24.32	24.62	23.73	24.12	24.12	-2.29%	2,422,914
Mar 13, 2026	24.15	24.76	23.86	24.69	24.69	2.09%	1,467,821
Mar 12, 2026	23.81	24.80	23.62	24.18	24.18	0.39%	1,657,075
Mar 11, 2026	24.07	24.65	23.76	24.09	24.09	0.56%	1,900,329
Mar 10, 2026	24.34	24.40	23.03	23.95	23.95	-1.60%	1,597,654
Mar 9, 2026	24.02	24.62	23.43	24.34	24.34	-0.21%	1,385,285
Mar 6, 2026	23.41	24.58	23.36	24.39	24.39	2.35%	2,027,894
Mar 5, 2026	23.29	24.43	23.21	23.83	23.83	1.45%	2,535,661
Mar 4, 2026	23.29	24.01	22.94	23.49	23.49	-0.25%	1,951,156
Mar 3, 2026	22.80	23.86	22.04	23.55	23.55	2.04%	2,774,969
Mar 2, 2026	22.60	23.60	22.59	23.08	23.08	-0.09%	1,956,006
Feb 27, 2026	22.30	23.11	21.69	23.10	23.10	0.04%	1,993,719
Feb 26, 2026	22.63	23.89	22.55	23.09	23.09	1.63%	2,673,831
Feb 25, 2026	21.94	22.94	21.10	22.72	22.72	4.65%	2,268,224
Feb 24, 2026	21.12	21.92	20.61	21.71	21.71	2.99%	4,036,268
Feb 23, 2026	23.18	23.47	20.89	21.08	21.08	-11.02%	4,021,546
Feb 20, 2026	25.40	26.11	23.56	23.69	23.69	-7.68%	3,009,992
Feb 19, 2026	25.72	25.78	25.20	25.66	25.66	-0.16%	1,770,914
Feb 18, 2026	25.46	25.93	24.96	25.70	25.70	1.50%	2,139,884
Feb 17, 2026	25.24	25.83	24.50	25.32	25.32	-0.16%	4,106,760
Feb 13, 2026	25.58	26.35	25.08	25.36	25.36	0.83%	2,888,496
Feb 12, 2026	26.17	26.69	23.87	25.15	25.15	-4.34%	3,826,597
Feb 11, 2026	27.80	28.26	25.21	26.29	26.29	0.11%	4,657,951
Feb 10, 2026	25.65	26.84	25.49	26.26	26.26	2.54%	4,134,353
Feb 9, 2026	22.87	25.73	22.35	25.61	25.61	13.07%	8,126,271
Feb 6, 2026	22.54	22.94	21.90	22.65	22.65	1.98%	5,291,846
Feb 5, 2026	23.92	24.00	21.53	22.21	22.21	-6.17%	9,429,107
Feb 4, 2026	23.17	24.50	20.06	23.67	23.67	-10.78%	19,821,008
Feb 3, 2026	28.82	28.82	25.03	26.53	26.53	-9.30%	10,383,256