Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	57.86	57.86	56.94	57.06	57.06	-0.16%	1,307,465
Sep 25, 2024	57.03	57.22	56.37	57.15	57.15	0.18%	766,282
Sep 24, 2024	56.27	57.13	55.55	57.05	57.05	1.66%	1,128,170
Sep 23, 2024	56.01	56.33	55.42	56.12	56.12	0.43%	736,858
Sep 20, 2024	55.30	56.31	54.91	55.88	55.88	1.43%	2,261,809
Sep 19, 2024	55.00	55.49	54.39	55.09	55.09	2.88%	1,079,779
Sep 18, 2024	53.89	54.75	53.36	53.55	53.55	-0.54%	799,472
Sep 17, 2024	54.48	54.48	53.28	53.84	53.84	-0.11%	800,735
Sep 16, 2024	53.85	54.69	53.49	53.90	53.90	0.28%	1,128,796
Sep 13, 2024	52.90	54.33	52.88	53.75	53.75	1.63%	1,222,485
Sep 12, 2024	51.75	53.07	51.55	52.89	52.89	3.26%	1,274,135
Sep 11, 2024	50.95	51.73	50.59	51.22	51.22	-0.41%	1,094,490
Sep 10, 2024	50.99	51.55	50.58	51.43	51.43	1.26%	1,329,689
Sep 9, 2024	51.23	52.05	50.60	50.79	50.79	-0.65%	2,063,237
Sep 6, 2024	53.40	53.92	50.24	51.12	51.12	-2.03%	5,706,293
Sep 5, 2024	50.36	52.99	49.87	52.18	52.18	-5.21%	4,426,178
Sep 4, 2024	54.09	55.26	53.76	55.05	55.05	-0.54%	926,619
Sep 3, 2024	55.98	56.49	54.85	55.35	55.35	-2.21%	1,171,586
Aug 30, 2024	56.46	56.88	55.66	56.60	56.60	0.95%	1,155,738
Aug 29, 2024	56.84	57.79	56.03	56.07	56.07	-0.95%	1,158,404
Aug 28, 2024	57.31	57.73	56.17	56.61	56.61	-1.48%	805,044
Aug 27, 2024	57.47	57.70	57.01	57.46	57.46	-0.14%	557,500
Aug 26, 2024	57.50	58.32	57.34	57.54	57.54	0.47%	709,290
Aug 23, 2024	56.92	57.39	56.35	57.27	57.27	1.80%	891,647
Aug 22, 2024	57.29	57.31	56.06	56.26	56.26	-1.40%	615,066
Aug 21, 2024	56.48	57.17	56.12	57.06	57.06	1.04%	657,457
Aug 20, 2024	56.11	56.70	55.97	56.47	56.47	0.88%	924,995
Aug 19, 2024	55.19	55.99	54.95	55.98	55.98	1.38%	625,338
Aug 16, 2024	54.98	55.73	54.76	55.22	55.22	-	586,140