Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	41.67	42.01	41.30	41.65	41.65	0.87%	1,426,880
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
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