Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.51	24.51	23.42	24.23	24.23	3.68%	5,528
Mar 5, 2026	23.67	24.38	23.10	23.37	23.37	-1.45%	358
Mar 4, 2026	23.81	24.00	22.94	23.71	23.71	0.19%	141
Mar 3, 2026	22.85	23.67	22.00	23.67	23.67	2.56%	1,135
Mar 2, 2026	22.88	23.59	22.52	23.08	23.08	1.63%	133
Feb 27, 2026	23.32	23.32	21.78	22.71	22.71	0.58%	1,625
Feb 26, 2026	22.96	23.87	22.29	22.58	22.58	-0.51%	1,231
Feb 25, 2026	21.92	22.76	21.10	22.70	22.70	7.16%	2,657
Feb 24, 2026	21.10	21.80	20.44	21.18	21.18	-1.07%	846
Feb 23, 2026	23.27	23.95	21.38	21.41	21.41	-12.72%	2,310
Feb 20, 2026	25.30	25.83	24.37	24.53	24.53	-3.43%	125
Feb 19, 2026	25.95	26.00	25.15	25.40	25.40	-1.78%	118
Feb 18, 2026	25.02	25.88	25.02	25.86	25.86	5.04%	247
Feb 17, 2026	25.28	25.62	24.35	24.62	24.62	-4.11%	988
Feb 13, 2026	25.10	26.66	24.35	25.68	25.68	4.37%	641
Feb 12, 2026	26.30	26.77	23.91	24.60	24.60	-5.20%	1,931
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