Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	61.56	62.11	59.81	59.98	59.98	-1.23%	2,959,098
Oct 6, 2025	59.85	61.03	59.39	60.73	60.73	2.36%	1,298,359
Oct 3, 2025	59.56	59.87	58.61	59.33	59.33	-0.22%	842,674
Oct 2, 2025	58.02	59.50	57.58	59.46	59.46	2.84%	976,340
Oct 1, 2025	57.32	58.42	56.82	57.82	57.82	0.61%	1,272,147
Sep 30, 2025	59.37	59.37	56.82	57.47	57.47	-3.09%	1,084,634
Sep 29, 2025	59.83	60.02	58.90	59.30	59.30	-0.40%	797,355
Sep 26, 2025	58.57	59.82	57.99	59.54	59.54	1.59%	937,027
Sep 25, 2025	57.75	59.03	57.47	58.61	58.61	0.86%	1,172,611
Sep 24, 2025	58.86	60.31	58.07	58.11	58.11	-0.33%	1,360,734
Sep 23, 2025	60.00	60.06	58.08	58.30	58.30	-2.56%	1,419,906
Sep 22, 2025	58.02	59.86	57.56	59.83	59.83	3.05%	1,438,305
Sep 19, 2025	57.47	58.08	57.08	58.06	58.06	0.99%	3,412,272
Sep 18, 2025	57.47	58.06	57.07	57.49	57.49	0.93%	1,736,139
Sep 17, 2025	57.17	58.14	56.54	56.96	56.96	-0.35%	1,618,496
Sep 16, 2025	56.40	57.47	56.03	57.16	57.16	1.73%	1,907,844
Sep 15, 2025	56.37	56.93	55.87	56.19	56.19	-0.02%	1,246,220
Sep 12, 2025	57.27	57.57	56.04	56.20	56.20	-1.73%	748,554
Sep 11, 2025	56.45	57.31	56.04	57.19	57.19	1.54%	764,520
Sep 10, 2025	57.50	57.87	55.80	56.32	56.32	-1.81%	954,686
Sep 9, 2025	57.57	57.76	56.68	57.36	57.36	-0.36%	847,635
Sep 8, 2025	56.03	57.71	56.00	57.57	57.57	2.75%	1,744,514
Sep 5, 2025	55.69	56.54	55.29	56.03	56.03	0.54%	952,768
Sep 4, 2025	55.31	55.81	54.24	55.73	55.73	0.54%	1,594,597
Sep 3, 2025	56.61	56.70	54.33	55.43	55.43	-2.48%	1,897,104
Sep 2, 2025	58.11	58.54	56.07	56.84	56.84	-3.69%	1,919,316
Aug 29, 2025	59.21	59.72	58.66	59.02	59.02	-0.24%	1,025,721
Aug 28, 2025	58.49	59.59	58.45	59.16	59.16	1.15%	902,683
Aug 27, 2025	57.60	58.60	57.60	58.49	58.49	1.92%	1,359,254
Aug 26, 2025	58.61	59.06	57.35	57.39	57.39	-0.98%	2,147,465
Aug 25, 2025	59.04	59.37	57.90	57.96	57.96	-1.95%	900,415
Aug 22, 2025	58.64	59.58	58.43	59.11	59.11	1.01%	1,232,999
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