Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.55	30.55	30.55	30.55	30.55	1.23%	-
Jan 8, 2026	30.18	30.18	30.18	30.18	30.18	6.49%	-
Jan 7, 2026	28.34	28.34	28.34	28.34	28.34	1.69%	-
Jan 6, 2026	27.87	27.87	27.87	27.87	27.87	1.09%	-
Jan 5, 2026	28.43	28.43	27.57	27.57	27.57	-1.25%	85
Jan 2, 2026	27.92	27.92	27.92	27.92	27.92	-0.92%	-
Dec 30, 2025	28.18	28.18	28.18	28.18	28.18	-0.70%	-
Dec 29, 2025	28.40	28.40	28.38	28.38	28.38	-2.57%	330
Dec 23, 2025	29.12	29.40	29.12	29.13	29.13	2.61%	410
Dec 22, 2025	28.39	28.39	28.39	28.39	28.39	0.21%	325
Dec 19, 2025	28.21	28.33	28.21	28.33	28.33	0.43%	200
Dec 18, 2025	27.67	28.21	27.67	28.21	28.21	0.11%	330
Dec 17, 2025	28.18	28.18	28.18	28.18	28.18	1.37%	-
Dec 16, 2025	27.80	27.80	27.80	27.80	27.80	-4.04%	-
Dec 15, 2025	28.69	28.97	28.69	28.97	28.97	2.99%	50
Dec 12, 2025	28.13	28.13	28.13	28.13	28.13	0.57%	-
Dec 11, 2025	27.97	27.97	27.97	27.97	27.97	0.61%	-
Dec 10, 2025	27.80	27.80	27.80	27.80	27.80	2.21%	-
Dec 9, 2025	26.95	27.20	26.95	27.20	27.20	5.26%	1,913
Dec 8, 2025	25.84	25.84	25.84	25.84	25.84	-2.93%	-
Dec 5, 2025	26.62	26.62	26.62	26.62	26.62	-1.08%	-
Dec 4, 2025	26.91	26.91	26.91	26.91	26.91	-1.54%	-
Dec 3, 2025	27.33	27.33	27.33	27.33	27.33	-1.19%	-
Dec 2, 2025	27.66	27.66	27.66	27.66	27.66	-1.85%	-
Dec 1, 2025	28.25	28.25	28.18	28.18	28.18	1.18%	330
Nov 28, 2025	27.85	27.85	27.85	27.85	27.85	0.25%	-
Nov 27, 2025	27.78	27.78	27.78	27.78	27.78	-0.50%	-
Nov 26, 2025	27.92	27.92	27.92	27.92	27.92	2.76%	-
Nov 25, 2025	27.17	27.17	27.17	27.17	27.17	0.07%	-
Nov 24, 2025	27.15	27.15	27.15	27.15	27.15	0.15%	-
Nov 21, 2025	27.11	27.11	27.11	27.11	27.11	-5.18%	-
Nov 20, 2025	28.04	28.59	28.04	28.59	28.59	1.02%	50
Nov 19, 2025	28.30	28.30	28.30	28.30	28.30	-0.11%	-
Nov 18, 2025	28.33	28.33	28.33	28.33	28.33	-2.18%	-
Nov 17, 2025	28.96	28.96	28.96	28.96	28.96	-1.13%	-
Nov 14, 2025	29.29	29.29	29.29	29.29	29.29	-4.16%	-
Nov 13, 2025	30.56	30.56	30.56	30.56	30.56	-1.16%	-
Nov 12, 2025	30.92	30.92	30.92	30.92	30.92	4.35%	-
Nov 11, 2025	29.63	29.63	29.63	29.63	29.63	-	-
Nov 10, 2025	29.63	29.63	29.63	29.63	29.63	1.79%	-
Nov 7, 2025	29.43	29.43	29.11	29.11	29.11	-2.97%	270
Nov 6, 2025	30.28	30.28	30.00	30.00	30.00	-1.99%	50
Nov 5, 2025	30.63	30.63	30.61	30.61	30.61	-0.33%	75
Nov 4, 2025	30.71	30.71	30.71	30.71	30.71	0.36%	-
Nov 3, 2025	30.38	30.60	30.38	30.60	30.60	1.53%	68
Oct 31, 2025	30.14	30.14	30.14	30.14	30.14	-0.79%	-
Oct 30, 2025	27.67	30.38	27.67	30.38	30.38	1.10%	217
Oct 29, 2025	37.56	39.26	28.75	30.05	30.05	-22.15%	725
Oct 28, 2025	53.58	53.58	37.68	38.60	38.60	-28.36%	216
Oct 27, 2025	53.88	53.88	53.88	53.88	53.88	0.52%	-