Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	58.64	59.58	58.43	59.11	59.11	1.01%	1,232,467
Aug 21, 2025	58.34	58.67	57.74	58.52	58.52	0.43%	1,038,261
Aug 20, 2025	58.46	58.75	57.13	58.27	58.27	0.10%	1,664,290
Aug 19, 2025	58.67	58.79	57.65	58.21	58.21	-0.48%	1,786,737
Aug 18, 2025	58.69	58.88	57.61	58.49	58.49	0.14%	1,265,247
Aug 15, 2025	57.33	58.56	57.26	58.41	58.41	2.56%	1,352,027
Aug 14, 2025	57.86	58.26	56.82	56.95	56.95	-1.98%	999,975
Aug 13, 2025	56.94	58.13	56.50	58.10	58.10	2.22%	1,654,243
Aug 12, 2025	54.34	56.99	53.93	56.84	56.84	4.50%	2,024,085
Aug 11, 2025	54.33	55.62	54.10	54.39	54.39	3.03%	1,743,985
Aug 8, 2025	54.42	54.68	52.64	52.79	52.79	-2.89%	1,242,722
Aug 7, 2025	55.92	55.92	53.27	54.36	54.36	-2.44%	1,405,275
Aug 6, 2025	55.16	55.76	54.71	55.72	55.72	1.14%	1,074,254
Aug 5, 2025	56.44	56.84	55.01	55.09	55.09	-2.46%	1,152,861
Aug 4, 2025	55.02	56.56	54.59	56.48	56.48	3.20%	1,656,971
Aug 1, 2025	54.98	55.37	53.78	54.73	54.73	-1.97%	2,070,121
Jul 31, 2025	57.32	58.41	55.81	55.83	55.83	-2.24%	2,600,612
Jul 30, 2025	57.81	57.81	52.77	57.11	57.11	5.31%	3,256,525
Jul 29, 2025	54.56	55.16	54.10	54.23	54.23	-0.33%	2,328,590
Jul 28, 2025	54.69	55.54	53.76	54.41	54.41	-0.51%	2,072,884
Jul 25, 2025	53.65	55.27	53.22	54.69	54.69	2.45%	2,479,742
Jul 24, 2025	52.77	53.59	52.16	53.38	53.38	3.03%	2,305,719
Jul 23, 2025	52.07	52.19	51.00	51.81	51.81	-0.25%	828,375
Jul 22, 2025	52.46	52.97	51.86	51.94	51.94	-0.36%	1,368,398
Jul 21, 2025	51.31	52.99	51.27	52.13	52.13	1.62%	1,455,913
Jul 18, 2025	50.83	51.61	50.44	51.30	51.30	1.44%	1,173,647
Jul 17, 2025	50.38	51.40	50.14	50.57	50.57	0.54%	1,378,477
Jul 16, 2025	50.50	50.72	49.81	50.30	50.30	-0.08%	1,291,575
Jul 15, 2025	50.56	50.88	50.09	50.34	50.34	-0.20%	1,046,705
Jul 14, 2025	49.53	50.96	49.43	50.44	50.44	1.74%	1,450,617
Jul 11, 2025	51.35	51.40	49.18	49.58	49.58	-3.57%	1,680,022
Jul 10, 2025	53.70	53.90	51.37	51.41	51.41	-4.02%	2,075,963
Jul 9, 2025	51.18	53.63	51.08	53.57	53.57	4.66%	2,234,944
Jul 8, 2025	51.12	51.23	49.90	51.18	51.18	0.16%	1,380,824
Jul 7, 2025	50.94	51.33	50.64	51.10	51.10	-0.10%	1,385,045
Jul 3, 2025	50.23	51.45	50.12	51.15	51.15	2.20%	1,066,983
Jul 2, 2025	49.99	50.06	49.43	50.05	50.05	0.04%	996,079
Jul 1, 2025	50.72	51.33	49.46	50.03	50.03	-1.42%	1,965,721
Jun 30, 2025	50.62	51.15	50.62	50.75	50.75	0.97%	1,474,229
Jun 27, 2025	51.00	51.05	50.03	50.26	50.26	-1.32%	1,656,880
Jun 26, 2025	50.40	51.00	49.83	50.93	50.93	1.56%	880,693
Jun 25, 2025	50.11	50.67	49.68	50.15	50.15	0.08%	830,051
Jun 24, 2025	49.73	50.32	49.47	50.11	50.11	1.36%	1,142,199
Jun 23, 2025	49.15	49.59	48.50	49.44	49.44	0.94%	1,680,906
Jun 20, 2025	50.27	50.35	48.57	48.98	48.98	-1.47%	1,958,990
Jun 18, 2025	49.56	50.10	49.49	49.71	49.71	0.06%	1,044,304
Jun 17, 2025	49.21	49.99	48.77	49.68	49.68	0.47%	850,416
Jun 16, 2025	49.16	49.87	48.92	49.45	49.45	0.88%	909,755
Jun 13, 2025	48.92	49.68	48.66	49.02	49.02	-0.57%	1,200,052
Jun 12, 2025	49.92	50.64	49.18	49.30	49.30	-1.85%	1,614,088