Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	33.29	34.05	33.10	33.79	33.79	1.72%	2,621,950
Dec 11, 2025	33.14	33.63	32.75	33.22	33.22	0.24%	1,778,910
Dec 10, 2025	32.26	33.55	32.26	33.14	33.14	2.06%	2,038,837
Dec 9, 2025	31.48	32.56	31.46	32.47	32.47	2.98%	2,297,537
Dec 8, 2025	30.63	31.88	30.30	31.53	31.53	4.40%	2,628,901
Dec 5, 2025	31.11	31.30	30.02	30.20	30.20	-2.93%	3,156,495
Dec 4, 2025	31.39	31.77	31.08	31.11	31.11	-1.30%	2,182,627
Dec 3, 2025	31.89	32.16	31.25	31.52	31.52	-1.38%	3,018,406
Dec 2, 2025	32.51	32.87	31.88	31.96	31.96	-0.93%	2,232,105
Dec 1, 2025	32.47	33.22	32.19	32.26	32.26	-2.45%	1,687,839
Nov 28, 2025	32.74	33.39	32.66	33.07	33.07	2.23%	913,306
Nov 26, 2025	32.54	32.84	32.15	32.35	32.35	-0.37%	1,310,283
Nov 25, 2025	31.57	32.63	31.55	32.47	32.47	3.18%	1,061,109
Nov 24, 2025	31.37	31.66	30.82	31.47	31.47	0.38%	1,447,915
Nov 21, 2025	31.20	31.47	30.34	31.35	31.35	-0.13%	2,032,615
Nov 20, 2025	32.60	32.88	31.34	31.39	31.39	-2.33%	1,769,528
Nov 19, 2025	32.72	32.93	32.00	32.14	32.14	-2.43%	1,742,010
Nov 18, 2025	32.91	33.38	32.45	32.94	32.94	-0.69%	1,325,293
Nov 17, 2025	33.56	33.93	32.87	33.17	33.17	-1.54%	1,300,880
Nov 14, 2025	33.34	34.06	32.81	33.69	33.69	-1.84%	2,225,498
Nov 13, 2025	34.92	35.45	34.21	34.32	34.32	-3.41%	1,892,726
Nov 12, 2025	35.96	36.34	35.40	35.53	35.53	-0.67%	1,453,757
Nov 11, 2025	34.57	35.90	34.38	35.77	35.77	3.86%	1,797,844
Nov 10, 2025	34.36	34.86	33.72	34.44	34.44	0.88%	1,337,386
Nov 7, 2025	33.97	34.24	33.07	34.14	34.14	0.09%	1,535,380
Nov 6, 2025	34.88	35.12	33.58	34.11	34.11	-2.54%	1,966,055
Nov 5, 2025	35.39	35.66	34.88	35.00	35.00	-0.99%	2,319,611
Nov 4, 2025	35.68	36.28	34.77	35.35	35.35	-2.00%	3,041,975
Nov 3, 2025	35.11	36.47	34.60	36.07	36.07	2.38%	4,493,776
Oct 31, 2025	35.00	35.35	33.61	35.23	35.23	0.66%	5,728,561
Oct 30, 2025	32.45	35.81	32.27	35.00	35.00	8.23%	9,397,856
Oct 29, 2025	39.64	40.41	32.02	32.34	32.34	-48.67%	29,366,728
Oct 28, 2025	62.85	63.80	62.21	63.00	63.00	0.51%	3,777,398
Oct 27, 2025	62.70	63.80	62.21	62.68	62.68	0.61%	1,737,874
Oct 24, 2025	62.96	63.18	61.11	62.30	62.30	-0.03%	1,125,821
Oct 23, 2025	61.15	63.03	60.97	62.32	62.32	1.76%	956,956
Oct 22, 2025	60.35	61.97	60.25	61.24	61.24	0.43%	1,341,257
Oct 21, 2025	62.23	62.23	60.98	60.98	60.98	-2.01%	1,247,335
Oct 20, 2025	60.90	62.53	60.84	62.23	62.23	3.06%	796,895
Oct 17, 2025	60.13	61.00	59.55	60.38	60.38	0.15%	678,980
Oct 16, 2025	61.00	61.92	60.05	60.29	60.29	-0.45%	857,603