Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	55.80	56.53	55.80	56.53	56.53	-0.27%	152
Sep 15, 2025	56.37	56.94	56.15	56.68	56.68	0.91%	194
Sep 12, 2025	57.40	57.40	56.17	56.17	56.17	-0.99%	263
Sep 11, 2025	56.50	56.73	56.18	56.73	56.73	0.69%	3
Sep 10, 2025	57.50	57.74	56.17	56.34	56.34	-1.43%	216
Sep 9, 2025	57.50	57.81	57.07	57.16	57.16	-0.08%	18
Sep 8, 2025	56.09	57.21	56.00	57.21	57.21	2.61%	44
Sep 5, 2025	55.53	56.45	55.43	55.75	55.75	0.29%	117
Sep 4, 2025	55.40	55.73	54.06	55.59	55.59	1.61%	1,321
Sep 3, 2025	56.61	56.69	54.71	54.71	54.71	-3.86%	264
Sep 2, 2025	59.49	59.58	56.80	56.90	56.90	-4.62%	783
Aug 29, 2025	59.00	59.66	59.00	59.66	59.66	0.34%	88
Aug 28, 2025	58.16	59.46	58.16	59.46	59.46	2.43%	320
Aug 27, 2025	58.08	58.16	57.39	58.05	58.05	0.05%	121
Aug 26, 2025	59.00	59.00	58.02	58.02	58.02	-1.21%	8
Aug 25, 2025	58.79	59.49	58.73	58.73	58.73	-0.62%	314
Aug 22, 2025	58.77	59.40	58.53	59.10	59.10	1.77%	243
Aug 21, 2025	58.34	58.34	57.75	58.07	58.07	-0.19%	35
Aug 20, 2025	58.00	58.33	57.58	58.18	58.18	-0.08%	319
Aug 19, 2025	58.56	58.74	57.83	58.23	58.23	0.53%	1,086
Aug 18, 2025	58.69	58.88	57.62	57.92	57.92	-0.34%	2,467
Aug 15, 2025	57.15	58.12	57.15	58.12	58.12	1.15%	107
Aug 14, 2025	57.68	57.85	56.96	57.46	57.46	1.14%	138
Aug 13, 2025	57.00	57.12	56.81	56.81	56.81	0.12%	53
Aug 12, 2025	54.99	56.74	54.20	56.74	56.74	2.80%	586
Aug 11, 2025	54.20	55.31	54.20	55.20	55.20	4.17%	43
Aug 8, 2025	52.56	54.43	52.56	52.99	52.99	-1.49%	85
Aug 7, 2025	55.61	55.71	53.76	53.79	53.79	-2.54%	32
Aug 6, 2025	55.81	55.81	55.03	55.19	55.19	-0.70%	18
Aug 5, 2025	56.31	56.82	55.10	55.58	55.58	0.71%	497
Aug 4, 2025	54.81	55.19	54.81	55.19	55.19	0.83%	339
Aug 1, 2025	55.25	55.25	53.91	54.74	54.74	-3.18%	188
Jul 31, 2025	57.94	58.19	56.47	56.54	56.54	-0.78%	550
Jul 30, 2025	56.00	57.85	53.24	56.98	56.98	5.38%	758
Jul 29, 2025	54.97	54.97	54.07	54.07	54.07	-2.33%	51
Jul 28, 2025	54.75	55.36	53.99	55.36	55.36	0.68%	123
Jul 25, 2025	53.70	54.98	53.31	54.98	54.98	4.67%	1,053
Jul 24, 2025	53.50	53.50	52.53	52.53	52.53	1.88%	87
Jul 23, 2025	52.43	52.43	51.19	51.56	51.56	-1.78%	10
Jul 22, 2025	52.33	52.50	52.33	52.50	52.50	-0.62%	135
Jul 21, 2025	51.92	52.83	51.33	52.83	52.83	2.84%	29
Jul 18, 2025	50.77	51.43	50.77	51.36	51.36	-0.03%	111
Jul 17, 2025	50.28	51.38	50.28	51.38	51.38	2.31%	59
Jul 16, 2025	50.93	50.93	50.05	50.22	50.22	-0.41%	220
Jul 15, 2025	50.47	50.60	50.43	50.43	50.43	-0.57%	20
Jul 14, 2025	49.43	50.72	49.34	50.72	50.72	1.25%	90
Jul 11, 2025	51.20	51.65	49.90	50.09	50.09	-4.39%	1,360
Jul 10, 2025	53.91	53.91	52.02	52.39	52.39	-0.91%	140
Jul 9, 2025	51.45	52.94	51.00	52.87	52.87	5.43%	821
Jul 8, 2025	50.11	50.84	50.11	50.15	50.15	-1.24%	60