Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	56.37	56.93	55.87	56.66	-	0.82%	566,657
Sep 12, 2025	57.27	57.57	56.04	56.20	56.20	-1.73%	748,554
Sep 11, 2025	56.45	57.31	56.04	57.19	57.19	1.54%	764,520
Sep 10, 2025	57.50	57.87	55.80	56.32	56.32	-1.81%	954,686
Sep 9, 2025	57.57	57.76	56.68	57.36	57.36	-0.36%	847,635
Sep 8, 2025	56.03	57.71	56.00	57.57	57.57	2.75%	1,744,514
Sep 5, 2025	55.69	56.54	55.29	56.03	56.03	0.54%	952,768
Sep 4, 2025	55.31	55.81	54.24	55.73	55.73	0.54%	1,594,597
Sep 3, 2025	56.61	56.70	54.33	55.43	55.43	-2.48%	1,897,104
Sep 2, 2025	58.11	58.54	56.07	56.84	56.84	-3.69%	1,919,316
Aug 29, 2025	59.21	59.72	58.66	59.02	59.02	-0.24%	1,025,721
Aug 28, 2025	58.49	59.59	58.45	59.16	59.16	1.15%	902,683
Aug 27, 2025	57.60	58.60	57.60	58.49	58.49	1.92%	1,359,254
Aug 26, 2025	58.61	59.06	57.35	57.39	57.39	-0.98%	2,147,465
Aug 25, 2025	59.04	59.37	57.90	57.96	57.96	-1.95%	900,415
Aug 22, 2025	58.64	59.58	58.43	59.11	59.11	1.01%	1,232,999
Aug 21, 2025	58.34	58.67	57.74	58.52	58.52	0.43%	1,038,261
Aug 20, 2025	58.46	58.75	57.13	58.27	58.27	0.10%	1,664,290
Aug 19, 2025	58.67	58.79	57.65	58.21	58.21	-0.48%	1,786,737
Aug 18, 2025	58.69	58.88	57.61	58.49	58.49	0.14%	1,265,247
Aug 15, 2025	57.33	58.56	57.26	58.41	58.41	2.56%	1,352,027
Aug 14, 2025	57.86	58.26	56.82	56.95	56.95	-1.98%	999,975
Aug 13, 2025	56.94	58.13	56.50	58.10	58.10	2.22%	1,654,243
Aug 12, 2025	54.34	56.99	53.93	56.84	56.84	4.50%	2,024,085
Aug 11, 2025	54.33	55.62	54.10	54.39	54.39	3.03%	1,743,985
Aug 8, 2025	54.42	54.68	52.64	52.79	52.79	-2.89%	1,242,722
Aug 7, 2025	55.92	55.92	53.27	54.36	54.36	-2.44%	1,405,275
Aug 6, 2025	55.16	55.76	54.71	55.72	55.72	1.14%	1,074,254
Aug 5, 2025	56.44	56.84	55.01	55.09	55.09	-2.46%	1,152,861
Aug 4, 2025	55.02	56.56	54.59	56.48	56.48	3.20%	1,656,971
Aug 1, 2025	54.98	55.37	53.78	54.73	54.73	-1.97%	2,070,121
Jul 31, 2025	57.32	58.41	55.81	55.83	55.83	-2.24%	2,600,612
Jul 30, 2025	57.81	57.81	52.77	57.11	57.11	5.31%	3,256,525
Jul 29, 2025	54.56	55.16	54.10	54.23	54.23	-0.33%	2,328,590
Jul 28, 2025	54.69	55.54	53.76	54.41	54.41	-0.51%	2,072,884
Jul 25, 2025	53.65	55.27	53.22	54.69	54.69	2.45%	2,479,742
Jul 24, 2025	52.77	53.59	52.16	53.38	53.38	3.03%	2,305,719
Jul 23, 2025	52.07	52.19	51.00	51.81	51.81	-0.25%	828,375
Jul 22, 2025	52.46	52.97	51.86	51.94	51.94	-0.36%	1,368,398
Jul 21, 2025	51.31	52.99	51.27	52.13	52.13	1.62%	1,455,913
Jul 18, 2025	50.83	51.61	50.44	51.30	51.30	1.44%	1,173,647
Jul 17, 2025	50.38	51.40	50.14	50.57	50.57	0.54%	1,378,477
Jul 16, 2025	50.50	50.72	49.81	50.30	50.30	-0.08%	1,291,575
Jul 15, 2025	50.56	50.88	50.09	50.34	50.34	-0.20%	1,046,705
Jul 14, 2025	49.53	50.96	49.43	50.44	50.44	1.74%	1,450,617
Jul 11, 2025	51.35	51.40	49.18	49.58	49.58	-3.57%	1,680,022
Jul 10, 2025	53.70	53.90	51.37	51.41	51.41	-4.02%	2,075,963
Jul 9, 2025	51.18	53.63	51.08	53.57	53.57	4.66%	2,234,944
Jul 8, 2025	51.12	51.23	49.90	51.18	51.18	0.16%	1,380,824
Jul 7, 2025	50.94	51.33	50.64	51.10	51.10	-0.10%	1,385,045