Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	46.10	46.34	44.79	45.11	45.11	-0.73%	1,523,297
Jan 14, 2025	45.00	45.65	44.63	45.44	45.44	1.54%	1,801,174
Jan 13, 2025	44.28	44.96	43.88	44.75	44.75	0.11%	1,976,844
Jan 10, 2025	44.26	45.00	44.01	44.70	44.70	1.04%	1,131,554
Jan 8, 2025	43.92	44.45	43.47	44.24	44.24	-0.16%	1,027,428
Jan 7, 2025	45.28	45.40	43.90	44.31	44.31	-1.82%	1,294,621
Jan 6, 2025	44.36	45.19	44.01	45.13	45.13	1.23%	1,470,247
Jan 3, 2025	44.65	45.12	44.28	44.58	44.58	0.54%	1,111,436
Jan 2, 2025	44.72	44.99	43.99	44.34	44.34	-0.20%	893,276
Dec 31, 2024	44.37	44.45	43.86	44.43	44.43	1.18%	1,199,260
Dec 30, 2024	44.19	44.55	43.61	43.91	43.91	-2.36%	1,222,676
Dec 27, 2024	45.13	45.35	44.18	44.97	44.97	-0.90%	754,908
Dec 26, 2024	45.16	45.57	45.00	45.38	45.38	0.04%	547,357
Dec 24, 2024	45.16	45.37	44.85	45.36	45.36	0.44%	329,365
Dec 23, 2024	45.25	45.41	44.51	45.16	45.16	-0.31%	890,422
Dec 20, 2024	44.26	45.43	44.24	45.30	45.30	0.55%	2,883,264
Dec 19, 2024	45.97	46.27	44.76	45.05	45.05	-1.03%	1,954,077
Dec 18, 2024	47.38	47.40	44.99	45.52	45.52	-3.56%	1,719,835
Dec 17, 2024	47.57	47.63	46.86	47.20	47.20	-1.21%	1,075,010
Dec 16, 2024	47.29	48.14	46.83	47.78	47.78	1.44%	1,372,966
Dec 13, 2024	47.76	48.21	46.90	47.10	47.10	-1.75%	1,215,614
Dec 12, 2024	47.90	48.79	47.36	47.94	47.94	-0.15%	1,349,394
Dec 11, 2024	49.38	49.56	47.96	48.01	48.01	-1.96%	2,099,852
Dec 10, 2024	49.20	49.67	48.65	48.97	48.97	-0.22%	1,037,315
Dec 9, 2024	49.90	50.00	48.56	49.08	49.08	-1.47%	1,300,797
Dec 6, 2024	50.06	50.69	49.46	49.81	49.81	0.20%	1,510,946
Dec 5, 2024	50.54	50.54	49.28	49.71	49.71	-2.11%	961,802
Dec 4, 2024	51.07	51.55	50.64	50.78	50.78	0.04%	934,280
Dec 3, 2024	49.85	51.04	49.73	50.76	50.76	1.06%	1,866,099
Dec 2, 2024	49.83	50.84	49.62	50.23	50.23	0.54%	2,482,422
Nov 29, 2024	49.64	50.17	49.55	49.96	49.96	0.79%	892,144
Nov 27, 2024	49.95	50.35	49.42	49.57	49.57	-0.68%	1,184,329
Nov 26, 2024	50.15	50.45	49.46	49.91	49.91	-0.40%	1,612,820
Nov 25, 2024	50.92	51.10	49.99	50.11	50.11	0.18%	2,689,362
Nov 22, 2024	50.33	50.75	49.68	50.02	50.02	-0.36%	1,528,731
Nov 21, 2024	50.31	51.11	50.15	50.20	50.20	0.46%	2,199,834
Nov 20, 2024	49.79	50.44	49.25	49.97	49.97	0.87%	973,107
Nov 19, 2024	48.70	49.85	48.58	49.54	49.54	0.61%	1,731,997
Nov 18, 2024	50.62	50.88	48.81	49.24	49.24	-3.60%	2,643,488
Nov 15, 2024	52.03	52.22	50.73	51.08	51.08	-2.20%	1,389,447
Nov 14, 2024	53.08	53.10	52.05	52.23	52.23	-1.82%	1,679,711
Nov 13, 2024	52.46	54.60	52.31	53.20	53.20	1.78%	2,139,452
Nov 12, 2024	52.46	52.76	52.00	52.27	52.27	-0.38%	848,674
Nov 11, 2024	52.89	53.26	52.07	52.47	52.47	0.17%	1,541,970
Nov 8, 2024	53.08	53.16	52.07	52.38	52.38	-1.52%	1,300,680
Nov 7, 2024	53.43	53.79	52.88	53.19	53.19	-0.28%	1,105,326
Nov 6, 2024	53.39	54.14	52.73	53.34	53.34	4.90%	1,991,266
Nov 5, 2024	50.68	51.27	50.35	50.85	50.85	-0.08%	1,433,157
Nov 4, 2024	50.96	51.70	50.44	50.89	50.89	-0.66%	1,545,412
Nov 1, 2024	50.45	51.99	49.80	51.23	51.23	1.71%	3,431,604
Oct 31, 2024	52.00	52.49	50.03	50.37	50.37	-4.02%	3,119,189
Oct 30, 2024	54.04	56.97	51.89	52.48	52.48	-10.72%	5,712,559
Oct 29, 2024	57.41	59.26	57.15	58.78	58.78	2.44%	2,762,425
Oct 28, 2024	57.59	58.74	57.28	57.38	57.38	0.91%	1,978,327
Oct 25, 2024	56.40	57.48	56.13	56.86	56.86	0.98%	1,140,291
Oct 24, 2024	56.89	57.50	56.28	56.31	56.31	-0.48%	880,902
Oct 23, 2024	58.29	58.47	56.36	56.58	56.58	-3.03%	1,162,243
Oct 22, 2024	58.30	58.82	58.01	58.35	58.35	-0.29%	927,246
Oct 21, 2024	59.32	59.59	58.22	58.52	58.52	-1.53%	860,605
Oct 18, 2024	59.65	59.96	59.04	59.43	59.43	0.32%	924,011
Oct 17, 2024	59.26	59.68	58.50	59.24	59.24	0.46%	1,406,756
Oct 16, 2024	60.36	60.40	58.81	58.97	58.97	-1.68%	1,529,838
Oct 15, 2024	60.00	60.58	58.91	59.98	59.98	0.13%	1,517,233
Oct 14, 2024	59.42	60.04	58.72	59.90	59.90	1.32%	1,645,269
Oct 11, 2024	58.96	59.24	58.05	59.12	59.12	0.27%	1,491,951
Oct 10, 2024	58.26	59.97	57.51	58.96	58.96	0.58%	2,600,097
Oct 9, 2024	56.52	59.34	56.47	58.62	58.62	3.66%	2,085,984
Oct 8, 2024	55.96	56.80	55.93	56.55	56.55	1.86%	912,266
Oct 7, 2024	56.24	56.81	55.40	55.52	55.52	-1.70%	915,967
Oct 4, 2024	56.59	56.71	55.80	56.48	56.48	1.60%	1,070,498
Oct 3, 2024	55.16	55.70	54.68	55.59	55.59	0.02%	938,515
Oct 2, 2024	54.92	56.28	54.83	55.58	55.58	1.02%	1,013,741
Oct 1, 2024	56.58	56.58	54.52	55.02	55.02	-2.62%	1,083,859
Sep 30, 2024	55.98	57.63	55.12	56.50	56.50	0.48%	1,302,443
Sep 27, 2024	57.36	57.49	55.79	56.23	56.23	-1.45%	1,025,140