Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	42.42	42.74	41.23	41.64	41.64	-0.12%	1,056,097
Mar 27, 2025	41.73	41.86	41.34	41.69	41.69	-	746,550
Mar 26, 2025	42.04	42.34	41.49	41.69	41.69	-0.83%	1,454,207
Mar 25, 2025	41.54	42.17	41.54	42.04	42.04	1.59%	1,844,414
Mar 24, 2025	41.48	41.65	41.15	41.38	41.38	0.93%	1,210,878
Mar 21, 2025	41.27	41.45	40.64	41.00	41.00	-1.30%	2,415,995
Mar 20, 2025	41.81	42.30	41.41	41.54	41.54	-1.70%	943,668
Mar 19, 2025	41.54	42.94	41.31	42.26	42.26	1.81%	1,344,790
Mar 18, 2025	41.47	41.71	40.86	41.51	41.51	0.14%	1,607,221
Mar 17, 2025	40.03	41.83	39.89	41.45	41.45	3.60%	1,241,758
Mar 14, 2025	39.57	40.22	39.42	40.01	40.01	2.17%	1,346,839
Mar 13, 2025	39.65	39.76	39.11	39.16	39.16	-1.95%	1,278,058
Mar 12, 2025	40.03	40.27	39.44	39.94	39.94	0.53%	1,203,957
Mar 11, 2025	39.93	40.38	39.49	39.73	39.73	-0.70%	2,231,375
Mar 10, 2025	40.31	40.54	39.64	40.01	40.01	-1.79%	2,424,466
Mar 7, 2025	40.85	41.51	40.35	40.74	40.74	-1.02%	2,023,543
Mar 6, 2025	41.43	42.20	40.86	41.16	41.16	-1.79%	1,021,035
Mar 5, 2025	41.07	42.05	40.91	41.91	41.91	0.75%	1,627,854
Mar 4, 2025	41.11	42.27	40.99	41.60	41.60	0.02%	1,550,602
Mar 3, 2025	42.97	43.02	41.23	41.59	41.59	-3.21%	1,684,883
Feb 28, 2025	42.50	43.40	42.11	42.97	42.97	1.11%	1,164,229
Feb 27, 2025	42.88	42.98	42.09	42.50	42.50	-0.72%	843,767
Feb 26, 2025	43.09	43.43	42.73	42.81	42.81	-0.12%	740,013
Feb 25, 2025	42.72	42.99	42.17	42.86	42.86	-0.09%	1,077,068
Feb 24, 2025	43.10	43.19	41.77	42.90	42.90	-0.16%	1,591,779
Feb 21, 2025	43.35	43.40	42.63	42.97	42.97	-0.28%	1,115,255
Feb 20, 2025	43.46	43.67	42.54	43.09	43.09	-1.06%	1,166,209
Feb 19, 2025	43.56	44.00	43.26	43.55	43.55	-1.52%	1,591,938
Feb 18, 2025	44.18	44.55	43.63	44.22	44.22	0.27%	1,400,395
Feb 14, 2025	43.81	44.32	43.42	44.10	44.10	0.87%	1,111,201
Feb 13, 2025	43.50	43.86	42.67	43.72	43.72	1.27%	1,205,410
Feb 12, 2025	42.03	43.67	42.03	43.17	43.17	1.10%	1,808,208
Feb 11, 2025	42.80	43.36	41.79	42.70	42.70	-0.74%	2,407,480
Feb 10, 2025	41.75	43.08	41.39	43.02	43.02	5.99%	2,670,749
Feb 7, 2025	40.25	41.34	39.62	40.59	40.59	1.45%	2,496,245
Feb 6, 2025	43.16	43.30	40.00	40.01	40.01	-7.75%	3,762,760
Feb 5, 2025	43.21	44.86	41.07	43.37	43.37	-7.41%	8,381,686
Feb 4, 2025	45.91	47.00	45.46	46.84	46.84	2.05%	3,202,296
Feb 3, 2025	44.53	46.40	44.20	45.90	45.90	1.19%	3,174,236
Jan 31, 2025	45.19	45.80	44.90	45.36	45.36	0.93%	2,139,332
Jan 30, 2025	44.57	45.70	44.57	44.94	44.94	0.99%	1,398,064
Jan 29, 2025	45.65	45.66	43.95	44.50	44.50	-2.69%	1,593,660
Jan 28, 2025	44.89	46.05	44.47	45.73	45.73	2.46%	1,484,320
Jan 27, 2025	44.17	45.58	44.05	44.63	44.63	0.72%	1,547,974
Jan 24, 2025	44.54	44.76	44.13	44.31	44.31	0.07%	1,233,778
Jan 23, 2025	44.31	44.82	44.02	44.28	44.28	-1.31%	1,690,426
Jan 22, 2025	45.46	45.89	44.69	44.87	44.87	-1.34%	1,502,741
Jan 21, 2025	44.54	45.56	43.56	45.48	45.48	2.92%	1,783,553
Jan 17, 2025	46.26	46.55	43.61	44.19	44.19	-3.68%	2,419,146
Jan 16, 2025	45.26	45.94	44.01	45.88	45.88	1.71%	2,241,418