Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	47.41	47.98	46.68	47.68	47.68	0.91%	1,316,961
May 29, 2025	47.22	47.30	46.66	47.25	47.25	0.13%	788,742
May 28, 2025	47.30	47.51	47.04	47.19	47.19	-0.72%	933,606
May 27, 2025	47.10	47.64	46.98	47.53	47.53	1.52%	1,384,787
May 23, 2025	46.37	46.98	46.05	46.82	46.82	0.13%	705,413
May 22, 2025	46.33	46.96	46.18	46.76	46.76	0.97%	1,187,731
May 21, 2025	46.04	46.95	45.90	46.31	46.31	-0.47%	1,032,033
May 20, 2025	46.23	46.74	45.98	46.53	46.53	0.43%	829,883
May 19, 2025	45.98	46.59	45.81	46.33	46.33	0.02%	1,692,392
May 16, 2025	45.67	46.73	45.53	46.32	46.32	1.36%	1,501,189
May 15, 2025	45.73	46.20	45.43	45.70	45.70	-0.04%	1,444,516
May 14, 2025	46.02	46.16	45.44	45.72	45.72	-0.35%	955,092
May 13, 2025	45.83	45.94	44.95	45.88	45.88	0.09%	1,611,826
May 12, 2025	46.07	46.49	45.56	45.84	45.84	1.19%	1,457,799
May 9, 2025	45.48	45.69	44.97	45.30	45.30	-0.40%	1,370,252
May 8, 2025	45.40	45.84	44.79	45.48	45.48	0.44%	1,215,546
May 7, 2025	45.88	46.57	44.70	45.28	45.28	2.28%	3,213,076
May 6, 2025	43.23	44.67	43.07	44.27	44.27	0.96%	2,291,653
May 5, 2025	42.84	44.48	42.75	43.85	43.85	1.95%	1,567,545
May 2, 2025	43.17	43.50	42.94	43.01	43.01	0.70%	734,606
May 1, 2025	43.38	43.39	42.67	42.71	42.71	-0.30%	642,499
Apr 30, 2025	42.16	42.98	41.73	42.84	42.84	0.05%	1,014,755
Apr 29, 2025	42.21	43.02	42.15	42.82	42.82	1.45%	854,085
Apr 28, 2025	42.21	42.69	41.80	42.21	42.21	-0.17%	696,482
Apr 25, 2025	41.52	42.33	41.18	42.28	42.28	1.51%	1,070,314
Apr 24, 2025	41.67	42.01	41.30	41.65	41.65	0.87%	1,426,899
Apr 23, 2025	41.36	42.21	40.68	41.29	41.29	2.33%	1,118,314
Apr 22, 2025	39.91	40.62	39.80	40.35	40.35	2.36%	1,178,947
Apr 21, 2025	40.11	40.23	38.93	39.42	39.42	-2.40%	769,138
Apr 17, 2025	40.69	40.98	40.02	40.39	40.39	-1.08%	819,631
Apr 16, 2025	41.34	41.97	40.30	40.83	40.83	-2.04%	1,042,040
Apr 15, 2025	41.88	42.13	41.41	41.68	41.68	0.05%	760,089
Apr 14, 2025	42.09	42.12	40.89	41.66	41.66	0.87%	1,019,289
Apr 11, 2025	41.19	41.96	40.27	41.30	41.30	0.39%	1,198,303
Apr 10, 2025	40.65	41.39	39.63	41.14	41.14	-0.51%	1,581,197
Apr 9, 2025	37.56	42.37	37.08	41.35	41.35	8.93%	3,880,951
Apr 8, 2025	39.08	40.03	37.59	37.96	37.96	-0.18%	2,843,560
Apr 7, 2025	37.05	39.71	36.53	38.03	38.03	-0.86%	2,353,942
Apr 4, 2025	39.57	39.88	37.81	38.36	38.36	-5.24%	2,294,466
Apr 3, 2025	40.05	41.05	39.99	40.48	40.48	-2.60%	1,429,647
Apr 2, 2025	40.28	41.90	40.19	41.56	41.56	1.61%	1,502,528
Apr 1, 2025	40.38	41.16	39.98	40.90	40.90	1.11%	941,738
Mar 31, 2025	41.13	41.25	39.72	40.45	40.45	-2.86%	1,522,271
Mar 28, 2025	42.42	42.74	41.23	41.64	41.64	-0.12%	1,056,130
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