Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	33.49	36.39	33.23	36.39	36.39	12.34%	5,901
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
Nov 28, 2025	32.74	33.22	32.35	33.06	33.06	2.61%	11
Nov 26, 2025	32.44	32.61	32.22	32.22	32.22	-0.59%	9
Nov 25, 2025	31.70	32.44	31.50	32.41	32.41	3.41%	520
Nov 24, 2025	31.30	31.34	31.02	31.34	31.34	1.46%	606
Nov 21, 2025	31.20	31.23	30.57	30.89	30.89	-1.94%	414
Nov 20, 2025	32.50	32.84	31.50	31.50	31.50	-3.13%	607
Nov 19, 2025	32.72	32.92	32.10	32.52	32.52	-1.19%	674
Nov 18, 2025	32.91	33.15	32.50	32.91	32.91	-1.11%	193
Nov 17, 2025	33.56	33.67	33.28	33.28	33.28	-0.93%	5,875
Nov 14, 2025	33.86	33.90	32.90	33.59	33.59	-3.48%	688
Nov 13, 2025	34.92	35.28	34.77	34.80	34.80	-2.66%	417
Nov 12, 2025	35.70	36.21	35.70	35.75	35.75	0.30%	693
Nov 11, 2025	34.57	35.65	34.50	35.65	35.65	3.51%	49
Nov 10, 2025	34.42	35.00	33.77	34.44	34.44	1.58%	489
Nov 7, 2025	33.97	33.97	33.00	33.90	33.90	0.84%	1,864
Nov 6, 2025	34.93	34.93	33.59	33.62	33.62	-4.10%	5,113
Nov 5, 2025	35.35	35.64	34.93	35.06	35.06	-0.40%	2,746
Nov 4, 2025	35.06	35.83	34.78	35.20	35.20	-1.82%	2,198
Nov 3, 2025	35.46	36.34	34.88	35.85	35.85	2.73%	2,738
Oct 31, 2025	34.00	36.13	33.24	34.90	34.90	-0.93%	4,632
Oct 30, 2025	32.02	35.81	31.61	35.22	35.22	7.69%	60,466
Oct 29, 2025	43.38	46.02	32.41	32.71	32.71	-48.53%	68,250
Oct 28, 2025	64.99	64.99	62.41	63.55	63.55	1.02%	1,585
Oct 27, 2025	62.97	63.51	62.25	62.91	62.91	1.26%	319
Oct 24, 2025	62.96	63.08	61.13	62.13	62.13	-1.38%	123