Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	26.67	26.67	26.67	26.67	-	2.77%	12
Feb 11, 2026	28.25	29.16	25.27	25.95	25.95	-1.38%	2,029
Feb 10, 2026	25.61	26.66	25.45	26.31	26.31	3.57%	1,498
Feb 9, 2026	23.07	25.41	22.67	25.41	25.41	11.28%	594
Feb 6, 2026	22.54	22.83	22.00	22.83	22.83	4.53%	164
Feb 5, 2026	24.77	24.77	21.80	21.84	21.84	-8.04%	4,845
Feb 4, 2026	23.30	24.34	20.16	23.75	23.75	-5.31%	9,001
Feb 3, 2026	28.90	28.95	25.08	25.08	25.08	-15.72%	2,357
Feb 2, 2026	29.82	30.50	29.03	29.76	29.76	-2.68%	723
Jan 30, 2026	31.55	31.55	30.25	30.58	30.58	1.58%	335
Jan 29, 2026	33.42	33.42	29.91	30.10	30.10	-11.34%	2,707
Jan 28, 2026	34.50	34.50	33.76	33.95	33.95	-0.22%	37
Jan 27, 2026	35.84	36.12	34.00	34.03	34.03	-2.89%	784
Jan 26, 2026	34.73	35.17	34.00	35.04	35.04	0.58%	1,930
Jan 23, 2026	34.82	35.14	34.40	34.84	34.84	1.11%	255
Jan 22, 2026	33.20	34.46	33.20	34.46	34.46	5.27%	1,502
Jan 21, 2026	32.75	33.49	32.45	32.73	32.73	0.87%	91
Jan 20, 2026	33.00	33.36	32.44	32.45	32.45	-4.39%	1,302
Jan 16, 2026	33.82	34.13	32.70	33.94	33.94	-2.42%	1,061
Jan 15, 2026	35.00	35.00	34.75	34.78	34.78	0.87%	613
Jan 14, 2026	34.45	35.30	34.23	34.48	34.48	0.72%	194
Jan 13, 2026	35.26	35.55	34.20	34.23	34.23	-3.63%	2,050
Jan 12, 2026	35.34	35.58	34.58	35.52	35.52	-0.73%	11,843
Jan 9, 2026	35.47	35.87	35.00	35.78	35.78	0.38%	511
Jan 8, 2026	35.68	35.68	34.39	35.65	35.65	0.44%	786
Jan 7, 2026	33.49	36.45	33.23	35.49	35.49	9.57%	6,755
Jan 6, 2026	32.98	33.00	32.39	32.39	32.39	-1.61%	6
Jan 5, 2026	33.15	33.38	32.55	32.92	32.92	4.79%	198
Jan 2, 2026	31.61	33.17	31.42	31.42	31.42	-4.96%	203
Dec 31, 2025	33.10	33.12	32.90	33.06	33.06	-1.32%	49
Dec 30, 2025	33.00	33.57	33.00	33.50	33.50	0.94%	95
Dec 29, 2025	33.40	33.72	33.19	33.19	33.19	-0.55%	162
Dec 24, 2025	33.26	33.40	33.21	33.37	33.37	0.65%	31
Dec 23, 2025	33.97	34.32	32.74	33.15	33.15	-3.67%	299
Dec 22, 2025	34.71	35.40	33.42	34.42	34.42	1.22%	372
Dec 19, 2025	33.60	34.00	32.97	34.00	34.00	1.58%	289
Dec 18, 2025	33.25	33.49	32.91	33.47	33.47	2.98%	941
Dec 17, 2025	33.02	33.11	32.45	32.50	32.50	0.05%	318
Dec 16, 2025	32.50	33.50	32.48	32.48	32.48	-0.77%	266
Dec 15, 2025	33.89	33.93	32.74	32.74	32.74	-3.06%	260
Dec 12, 2025	33.33	33.91	33.20	33.77	33.77	1.17%	928
Dec 11, 2025	33.25	33.55	33.03	33.38	33.38	0.57%	1,482
Dec 10, 2025	32.76	33.45	32.24	33.19	33.19	4.54%	1,039
Dec 9, 2025	31.48	31.90	31.48	31.75	31.75	0.99%	1,313
Dec 8, 2025	30.69	31.73	30.30	31.44	31.44	3.01%	830
Dec 5, 2025	31.31	31.72	30.13	30.52	30.52	-2.81%	532
Dec 4, 2025	31.62	31.62	31.22	31.40	31.40	0.13%	940
Dec 3, 2025	32.10	32.10	31.36	31.36	31.36	-3.57%	130
Dec 2, 2025	32.65	32.90	32.52	32.52	32.52	-1.86%	4
Dec 1, 2025	32.35	33.16	31.83	33.14	33.13	0.23%	344