Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2024	55.92	56.32	54.51	55.22	55.22	-	926,982
Aug 14, 2024	55.11	55.53	54.74	55.22	55.22	0.71%	630,695
Aug 13, 2024	54.77	55.10	54.48	54.83	54.83	0.72%	682,623
Aug 12, 2024	54.85	55.05	53.51	54.44	54.44	-0.60%	928,396
Aug 9, 2024	53.85	54.92	53.56	54.77	54.77	1.90%	1,190,629
Aug 8, 2024	52.02	53.98	51.77	53.75	53.75	5.21%	1,317,085
Aug 7, 2024	52.43	53.43	51.00	51.09	51.09	-0.95%	1,023,559
Aug 6, 2024	50.63	52.30	50.15	51.58	51.58	2.59%	1,918,675
Aug 5, 2024	48.60	51.04	48.24	50.28	50.28	-2.93%	1,741,625
Aug 2, 2024	50.94	52.09	49.87	51.80	51.80	-2.58%	1,669,239
Aug 1, 2024	54.85	55.10	52.26	53.17	53.17	-3.56%	2,217,775
Jul 31, 2024	56.64	57.00	54.52	55.13	55.13	-0.83%	2,310,712
Jul 30, 2024	54.90	56.68	52.47	55.59	55.59	14.64%	8,559,849
Jul 29, 2024	48.85	49.97	47.94	48.49	48.49	0.04%	2,177,051
Jul 26, 2024	47.64	48.51	46.90	48.47	48.47	3.33%	1,536,255
Jul 25, 2024	47.32	47.53	46.01	46.91	46.91	0.54%	1,446,517
Jul 24, 2024	47.31	47.97	46.54	46.66	46.66	-1.73%	1,053,953
Jul 23, 2024	47.10	47.94	46.71	47.48	47.48	0.38%	1,007,343
Jul 22, 2024	47.43	48.21	46.55	47.30	47.30	0.70%	1,189,353
Jul 19, 2024	47.79	48.00	46.62	46.97	46.97	-1.18%	1,029,353
Jul 18, 2024	49.53	49.56	47.03	47.53	47.53	-4.12%	1,225,556
Jul 17, 2024	49.98	50.72	49.57	49.57	49.57	-2.34%	1,333,320
Jul 16, 2024	50.97	51.74	50.24	50.76	50.76	0.40%	1,047,677
Jul 15, 2024	49.99	50.96	49.93	50.56	50.56	2.24%	1,783,959
Jul 12, 2024	48.30	50.13	48.14	49.45	49.45	2.66%	1,378,337