Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	22.63	23.89	22.55	23.09	23.09	1.63%	2,609,630
Feb 25, 2026	21.94	22.94	21.10	22.72	22.72	4.65%	2,268,135
Feb 24, 2026	21.12	21.92	20.61	21.71	21.71	2.99%	4,036,068
Feb 23, 2026	23.18	23.47	20.89	21.08	21.08	-11.02%	4,020,851
Feb 20, 2026	25.40	26.11	23.56	23.69	23.69	-7.68%	3,008,652
Feb 19, 2026	25.72	25.78	25.20	25.66	25.66	-0.16%	1,765,128
Feb 18, 2026	25.46	25.93	24.96	25.70	25.70	1.50%	2,139,700
Feb 17, 2026	25.24	25.83	24.50	25.32	25.32	-0.16%	4,083,067
Feb 13, 2026	25.58	26.35	25.08	25.36	25.36	0.83%	2,837,695
Feb 12, 2026	26.17	26.69	23.87	25.15	25.15	-4.34%	3,826,487
Feb 11, 2026	27.80	28.26	25.21	26.29	26.29	0.11%	4,657,547
Feb 10, 2026	25.65	26.84	25.49	26.26	26.26	2.54%	4,092,124
Feb 9, 2026	22.87	25.73	22.35	25.61	25.61	13.07%	7,993,333
Feb 6, 2026	22.54	22.94	21.90	22.65	22.65	1.98%	5,291,399
Feb 5, 2026	23.92	24.00	21.53	22.21	22.21	-6.17%	9,416,043
Feb 4, 2026	23.17	24.50	20.06	23.67	23.67	-10.78%	19,814,952
Feb 3, 2026	28.82	28.82	25.03	26.53	26.53	-9.30%	10,116,667
Feb 2, 2026	30.09	30.25	29.19	29.25	29.25	-1.98%	3,672,991
Jan 30, 2026	30.61	31.38	29.75	29.84	29.84	-2.39%	3,228,177
Jan 29, 2026	32.10	32.47	29.87	30.57	30.57	-8.50%	5,354,373
Jan 28, 2026	34.38	34.52	33.33	33.41	33.41	-2.34%	2,436,236
Jan 27, 2026	35.84	36.34	33.93	34.21	34.21	-4.00%	2,669,884
Jan 26, 2026	34.67	35.64	34.67	35.64	35.64	1.96%	2,407,131
Jan 23, 2026	34.90	35.30	34.66	34.95	34.95	0.46%	1,702,667
Jan 22, 2026	33.20	34.89	33.15	34.79	34.79	5.74%	2,005,761
Jan 21, 2026	32.65	33.41	32.31	32.90	32.90	0.98%	1,988,394
Jan 20, 2026	33.00	33.36	32.14	32.58	32.58	-2.80%	1,688,621
Jan 16, 2026	33.96	34.18	32.75	33.52	33.52	-1.30%	1,721,259
Jan 15, 2026	34.92	35.24	33.80	33.96	33.96	-2.53%	2,112,029
Jan 14, 2026	34.45	35.33	34.28	34.84	34.84	0.66%	2,176,792
Jan 13, 2026	35.26	35.55	34.06	34.61	34.61	-1.84%	2,252,859
Jan 12, 2026	35.14	35.64	34.60	35.26	35.26	0.03%	1,243,775
Jan 9, 2026	35.80	35.89	34.95	35.25	35.25	-1.40%	1,091,741
Jan 8, 2026	35.37	35.87	34.32	35.75	35.75	0.87%	2,736,761
Jan 7, 2026	33.43	36.52	33.38	35.44	35.44	6.43%	3,959,321
Jan 6, 2026	32.71	33.34	32.31	33.30	33.30	1.34%	1,657,009
Jan 5, 2026	32.92	33.44	32.40	32.86	32.86	2.56%	1,748,871
Jan 2, 2026	32.81	32.99	31.20	32.04	32.04	-2.32%	1,385,648
Dec 31, 2025	33.10	33.21	32.70	32.80	32.80	-0.91%	1,078,795
Dec 30, 2025	33.06	33.66	33.00	33.10	33.10	-0.72%	972,774
Dec 29, 2025	33.44	33.68	33.04	33.34	33.34	-0.71%	1,306,131
Dec 26, 2025	33.34	33.58	33.17	33.58	33.58	0.42%	977,467
Dec 24, 2025	33.26	33.48	33.07	33.44	33.44	0.63%	732,802
Dec 23, 2025	34.18	34.29	32.63	33.23	33.23	-3.51%	1,634,534
Dec 22, 2025	33.51	34.75	33.11	34.44	34.44	3.05%	1,555,830
Dec 19, 2025	33.29	34.05	32.89	33.42	33.42	0.45%	7,113,552
Dec 18, 2025	33.25	33.86	32.71	33.27	33.27	1.87%	2,405,919
Dec 17, 2025	33.11	33.29	32.38	32.66	32.66	-1.51%	2,270,500
Dec 16, 2025	33.02	33.38	32.40	33.16	33.16	0.48%	1,971,553
Dec 15, 2025	33.82	33.97	32.60	33.00	33.00	-2.34%	2,904,497