Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	33.34	34.06	32.81	33.69	33.69	-1.84%	2,223,691
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%	2,302,772
Nov 4, 2025	35.68	36.28	34.77	35.35	35.35	-2.00%	3,041,975
Nov 3, 2025	35.11	36.47	34.60	36.07	36.07	2.38%	4,493,776
Oct 31, 2025	35.00	35.35	33.61	35.23	35.23	0.66%	5,728,561
Oct 30, 2025	32.45	35.81	32.27	35.00	35.00	8.23%	9,397,856
Oct 29, 2025	39.64	40.41	32.02	32.34	32.34	-48.67%	29,220,966
Oct 28, 2025	62.85	63.80	62.21	63.00	63.00	0.51%	3,777,398
Oct 27, 2025	62.70	63.80	62.21	62.68	62.68	0.61%	1,737,874
Oct 24, 2025	62.96	63.18	61.11	62.30	62.30	-0.03%	1,125,821
Oct 23, 2025	61.15	63.03	60.97	62.32	62.32	1.76%	956,956
Oct 22, 2025	60.35	61.97	60.25	61.24	61.24	0.43%	1,341,257
Oct 21, 2025	62.23	62.23	60.98	60.98	60.98	-2.01%	1,247,335
Oct 20, 2025	60.90	62.53	60.84	62.23	62.23	3.06%	796,895
Oct 17, 2025	60.13	61.00	59.55	60.38	60.38	0.15%	678,980
Oct 16, 2025	61.00	61.92	60.05	60.29	60.29	-0.45%	857,603
Oct 15, 2025	61.60	62.15	60.43	60.56	60.56	-0.96%	775,598
Oct 14, 2025	61.26	61.49	60.03	61.15	61.15	-2.03%	1,334,000
Oct 13, 2025	62.36	63.11	61.44	62.42	62.42	1.56%	671,797
Oct 10, 2025	63.04	63.90	60.99	61.46	61.46	-2.75%	1,126,737
Oct 9, 2025	63.10	63.68	61.84	63.20	63.20	-0.17%	1,020,118
Oct 8, 2025	60.22	63.42	60.16	63.31	63.31	5.55%	1,553,860
Oct 7, 2025	61.56	62.11	59.81	59.98	59.98	-1.23%	2,960,345
Oct 6, 2025	59.85	61.03	59.39	60.73	60.73	2.36%	1,298,359
Oct 3, 2025	59.56	59.87	58.61	59.33	59.33	-0.22%	842,674
Oct 2, 2025	58.02	59.50	57.58	59.46	59.46	2.84%	976,340
Oct 1, 2025	57.32	58.42	56.82	57.82	57.82	0.61%	1,272,147
Sep 30, 2025	59.37	59.37	56.82	57.47	57.47	-3.09%	1,084,634
Sep 29, 2025	59.83	60.02	58.90	59.30	59.30	-0.40%	797,355
Sep 26, 2025	58.57	59.82	57.99	59.54	59.54	1.59%	937,027
Sep 25, 2025	57.75	59.03	57.47	58.61	58.61	0.86%	1,172,611
Sep 24, 2025	58.86	60.31	58.07	58.11	58.11	-0.33%	1,360,734
Sep 23, 2025	60.00	60.06	58.08	58.30	58.30	-2.56%	1,419,906
Sep 22, 2025	58.02	59.86	57.56	59.83	59.83	3.05%	1,438,305
Sep 19, 2025	57.47	58.08	57.08	58.06	58.06	0.99%	3,412,272
Sep 18, 2025	57.47	58.06	57.07	57.49	57.49	0.93%	1,736,139
Sep 17, 2025	57.17	58.14	56.54	56.96	56.96	-0.35%	1,618,496
Sep 16, 2025	56.40	57.47	56.03	57.16	57.16	1.73%	1,907,844
Sep 15, 2025	56.37	56.93	55.87	56.19	56.19	-0.02%	1,246,220
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