Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	21.40	22.23	21.35	22.06	22.06	5.80%	1,050
Feb 9, 2026	19.09	20.81	19.09	20.85	20.85	9.11%	456
Feb 6, 2026	19.11	19.11	18.98	19.11	19.11	3.10%	533
Feb 5, 2026	19.42	19.42	19.39	18.54	18.54	-9.59%	247
Feb 4, 2026	19.36	20.55	17.43	20.50	20.50	-9.09%	2,423
Feb 3, 2026	23.53	23.53	22.55	22.55	22.55	-11.67%	212
Feb 2, 2026	25.53	25.53	25.53	25.53	25.53	-0.51%	-
Jan 30, 2026	25.97	25.97	25.97	25.66	25.66	0.71%	5
Jan 29, 2026	26.98	26.98	25.92	25.48	25.48	-10.03%	565
Jan 28, 2026	28.32	28.32	28.32	28.32	28.32	-1.39%	-
Jan 27, 2026	29.20	29.20	29.20	28.72	28.72	-2.64%	624
Jan 26, 2026	29.50	29.50	29.50	29.50	29.50	-1.04%	-
Jan 23, 2026	29.81	29.81	29.81	29.81	29.81	2.40%	-
Jan 22, 2026	29.08	29.08	29.08	29.11	29.11	3.12%	18
Jan 21, 2026	28.23	28.23	28.23	28.23	28.23	-0.21%	-
Jan 20, 2026	28.29	28.29	28.29	28.29	28.29	-3.25%	-
Jan 19, 2026	29.24	29.24	29.24	29.24	29.24	1.04%	-
Jan 16, 2026	28.35	28.35	28.35	28.94	28.94	-4.01%	150
Jan 15, 2026	30.55	30.55	30.55	30.15	30.15	0.40%	18
Jan 14, 2026	28.70	30.12	28.70	30.03	30.03	0.81%	20
Jan 13, 2026	29.65	29.65	29.65	29.79	29.79	-1.42%	15
Jan 12, 2026	30.22	30.22	30.22	30.22	30.22	-0.20%	-
Jan 9, 2026	30.28	30.28	30.28	30.28	30.28	0.70%	-
Jan 8, 2026	30.07	30.07	30.07	30.07	30.07	-1.64%	-
Jan 7, 2026	28.70	30.57	28.70	30.57	30.57	10.20%	115
Jan 6, 2026	27.74	27.74	27.74	27.74	27.74	-1.98%	-
Jan 5, 2026	28.30	28.30	28.30	28.30	28.30	3.66%	-
Jan 2, 2026	27.30	27.30	27.30	27.30	27.30	-4.34%	-
Dec 30, 2025	28.54	28.54	28.54	28.54	28.54	0.49%	-
Dec 29, 2025	28.40	28.40	28.40	28.40	28.40	2.27%	-
Dec 23, 2025	27.77	27.77	27.77	27.77	27.77	-4.64%	-
Dec 22, 2025	29.12	29.12	29.12	29.12	29.12	-	-
Dec 19, 2025	27.68	28.07	27.68	29.12	29.12	5.20%	400
Dec 18, 2025	27.68	27.68	27.68	27.68	27.68	-0.11%	-
Dec 17, 2025	27.71	27.71	27.71	27.71	27.71	-0.40%	-
Dec 16, 2025	27.82	27.82	27.82	27.82	27.82	-0.04%	-
Dec 15, 2025	30.21	30.21	28.03	27.83	27.83	0.07%	224
Dec 12, 2025	27.81	27.81	27.81	27.81	27.81	-2.15%	-
Dec 11, 2025	28.42	28.42	28.42	28.42	28.42	0.21%	-
Dec 10, 2025	28.36	28.36	28.36	28.36	28.36	6.18%	-
Dec 9, 2025	26.71	26.71	26.71	26.71	26.71	-2.30%	-
Dec 8, 2025	27.34	27.34	27.34	27.34	27.34	0.51%	-
Dec 5, 2025	26.81	26.81	26.68	27.20	27.20	1.45%	220
Dec 4, 2025	26.81	26.81	26.81	26.81	26.81	-1.69%	-
Dec 3, 2025	27.10	27.10	27.10	27.27	27.27	-2.92%	447
Dec 2, 2025	28.09	28.09	28.09	28.09	28.09	-0.28%	-
Dec 1, 2025	28.17	28.17	28.17	28.17	28.17	0.82%	-
Nov 28, 2025	27.94	27.94	27.94	27.94	27.94	-0.96%	-
Nov 27, 2025	28.21	28.21	28.21	28.21	28.21	0.43%	-
Nov 26, 2025	28.09	28.09	28.09	28.09	28.09	1.15%	-