Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.85	21.85	21.85	21.85	21.85	0.37%	-
Feb 19, 2026	21.77	21.77	21.77	21.77	21.77	2.06%	-
Feb 18, 2026	21.33	21.33	21.33	21.33	21.33	0.80%	-
Feb 17, 2026	21.16	21.16	21.16	21.16	21.16	-0.84%	-
Feb 16, 2026	21.34	21.34	21.34	21.34	21.34	1.23%	-
Feb 13, 2026	21.08	21.08	21.08	21.08	21.08	-4.74%	-
Feb 12, 2026	22.13	22.13	22.13	22.13	22.13	-6.78%	-
Feb 11, 2026	23.74	23.74	23.74	23.74	23.74	10.83%	-
Feb 10, 2026	21.42	21.42	21.42	21.42	21.42	12.50%	-
Feb 9, 2026	19.04	19.04	19.04	19.04	19.04	-1.91%	11
Feb 6, 2026	18.47	19.41	18.47	19.41	19.41	-5.78%	80
Feb 5, 2026	20.60	20.60	20.60	20.60	20.60	-1.34%	-
Feb 4, 2026	19.07	20.88	19.07	20.88	20.88	-8.54%	80
Feb 3, 2026	24.77	24.77	22.83	22.83	22.83	-8.68%	347
Feb 2, 2026	24.67	25.00	24.67	25.00	25.00	-2.15%	80
Jan 30, 2026	25.61	25.61	25.55	25.55	25.55	-7.49%	50
Jan 29, 2026	27.62	27.62	27.62	27.62	27.62	-3.05%	-
Jan 28, 2026	28.49	28.49	28.49	28.49	28.49	-4.72%	-
Jan 27, 2026	29.90	29.90	29.90	29.90	29.90	2.33%	-
Jan 26, 2026	28.88	29.22	28.88	29.22	29.22	-0.92%	29
Jan 23, 2026	29.49	29.49	29.49	29.49	29.49	1.97%	-
Jan 22, 2026	28.03	28.92	28.03	28.92	28.92	4.52%	630
Jan 21, 2026	27.67	27.67	27.67	27.67	27.67	-2.12%	-
Jan 20, 2026	28.27	28.27	28.27	28.27	28.27	-0.74%	-
Jan 19, 2026	28.48	28.48	28.48	28.48	28.48	-2.20%	-
Jan 16, 2026	29.12	29.12	29.12	29.12	29.12	-4.08%	264
Jan 15, 2026	29.92	30.36	29.92	30.36	30.36	2.67%	1,400
Jan 14, 2026	29.57	29.57	29.57	29.57	29.57	-1.79%	120
Jan 13, 2026	30.11	30.11	30.11	30.11	30.11	0.84%	-
Jan 12, 2026	29.86	29.86	29.86	29.86	29.86	-2.26%	-
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%	-