Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.39	21.50	20.47	21.21	21.21	-2.84%	2,909,610
Mar 26, 2026	21.18	22.46	21.12	21.83	21.83	2.06%	1,733,432
Mar 25, 2026	22.50	22.79	21.38	21.39	21.39	-2.82%	3,147,766
Mar 24, 2026	23.49	23.49	21.57	22.01	22.01	-7.21%	2,082,021
Mar 23, 2026	23.64	24.45	23.32	23.72	23.72	-	1,427,861
Mar 20, 2026	23.71	24.06	23.00	23.72	23.72	-1.25%	5,719,861
Mar 19, 2026	24.48	25.10	23.49	24.02	24.02	-1.88%	1,903,135
Mar 18, 2026	24.00	24.81	23.71	24.48	24.48	0.78%	1,894,184
Mar 17, 2026	24.40	25.45	23.98	24.29	24.29	0.70%	1,733,056
Mar 16, 2026	24.32	24.62	23.73	24.12	24.12	-2.29%	2,422,809
Mar 13, 2026	24.15	24.76	23.86	24.69	24.69	2.09%	1,467,405
Mar 12, 2026	23.81	24.80	23.62	24.18	24.18	0.39%	1,656,863
Mar 11, 2026	24.07	24.65	23.76	24.09	24.09	0.56%	1,900,261
Mar 10, 2026	24.34	24.40	23.03	23.95	23.95	-1.60%	1,555,740
Mar 9, 2026	24.02	24.62	23.43	24.34	24.34	-0.21%	1,385,285
Mar 6, 2026	23.41	24.58	23.36	24.39	24.39	2.35%	2,027,728
Mar 5, 2026	23.29	24.43	23.21	23.83	23.83	1.45%	2,469,355
Mar 4, 2026	23.29	24.01	22.94	23.49	23.49	-0.25%	1,750,460
Mar 3, 2026	22.80	23.86	22.04	23.55	23.55	2.04%	2,687,371
Mar 2, 2026	22.60	23.60	22.59	23.08	23.08	-0.09%	1,817,078
Feb 27, 2026	22.30	23.11	21.69	23.10	23.10	0.04%	1,906,912
Feb 26, 2026	22.63	23.89	22.55	23.09	23.09	1.63%	2,609,630
Feb 25, 2026	21.94	22.94	21.10	22.72	22.72	4.65%	2,268,135
Feb 24, 2026	21.12	21.92	20.61	21.71	21.71	2.99%	4,036,068
Feb 23, 2026	23.18	23.47	20.89	21.08	21.08	-11.02%	4,020,851
Feb 20, 2026	25.40	26.11	23.56	23.69	23.69	-7.68%	3,008,652
Feb 19, 2026	25.72	25.78	25.20	25.66	25.66	-0.16%	1,765,128
Feb 18, 2026	25.46	25.93	24.96	25.70	25.70	1.50%	2,139,700
Feb 17, 2026	25.24	25.83	24.50	25.32	25.32	-0.16%	4,083,067
Feb 13, 2026	25.58	26.35	25.08	25.36	25.36	0.83%	2,837,695
Feb 12, 2026	26.17	26.69	23.87	25.15	25.15	-4.34%	3,826,487
Feb 11, 2026	27.80	28.26	25.21	26.29	26.29	0.11%	4,657,547
Feb 10, 2026	25.65	26.84	25.49	26.26	26.26	2.54%	4,092,124
Feb 9, 2026	22.87	25.73	22.35	25.61	25.61	13.07%	7,993,333
Feb 6, 2026	22.54	22.94	21.90	22.65	22.65	1.98%	5,291,399
Feb 5, 2026	23.92	24.00	21.53	22.21	22.21	-6.17%	9,416,043
Feb 4, 2026	23.17	24.50	20.06	23.67	23.67	-10.78%	19,814,952
Feb 3, 2026	28.82	28.82	25.03	26.53	26.53	-9.30%	10,116,667
Feb 2, 2026	30.09	30.25	29.19	29.25	29.25	-1.98%	3,672,991
Jan 30, 2026	30.61	31.38	29.75	29.84	29.84	-2.39%	3,228,177
Jan 29, 2026	32.10	32.47	29.87	30.57	30.57	-8.50%	5,354,373
Jan 28, 2026	34.38	34.52	33.33	33.41	33.41	-2.34%	2,436,236
Jan 27, 2026	35.84	36.34	33.93	34.21	34.21	-4.00%	2,669,884
Jan 26, 2026	34.67	35.64	34.67	35.64	35.64	1.96%	2,407,131
Jan 23, 2026	34.90	35.30	34.66	34.95	34.95	0.46%	1,702,667
Jan 22, 2026	33.20	34.89	33.15	34.79	34.79	5.74%	2,005,761
Jan 21, 2026	32.65	33.41	32.31	32.90	32.90	0.98%	1,988,394
Jan 20, 2026	33.00	33.36	32.14	32.58	32.58	-2.80%	1,688,621
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