Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	33.96	34.18	32.75	33.52	33.52	-1.30%	1,721,259
Jan 15, 2026	34.92	35.24	33.80	33.96	33.96	-2.53%	2,112,029
Jan 14, 2026	34.45	35.33	34.28	34.84	34.84	0.66%	2,176,792
Jan 13, 2026	35.26	35.55	34.06	34.61	34.61	-1.84%	2,252,859
Jan 12, 2026	35.14	35.64	34.60	35.26	35.26	0.03%	1,243,775
Jan 9, 2026	35.80	35.89	34.95	35.25	35.25	-1.40%	1,091,741
Jan 8, 2026	35.37	35.87	34.32	35.75	35.75	0.87%	2,736,761
Jan 7, 2026	33.43	36.52	33.38	35.44	35.44	6.43%	3,959,321
Jan 6, 2026	32.71	33.34	32.31	33.30	33.30	1.34%	1,657,009
Jan 5, 2026	32.92	33.44	32.40	32.86	32.86	2.56%	1,748,871
Jan 2, 2026	32.81	32.99	31.20	32.04	32.04	-2.32%	1,385,648
Dec 31, 2025	33.10	33.21	32.70	32.80	32.80	-0.91%	1,078,795
Dec 30, 2025	33.06	33.66	33.00	33.10	33.10	-0.72%	972,774
Dec 29, 2025	33.44	33.68	33.04	33.34	33.34	-0.71%	1,306,131
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