Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	45.19	45.78	44.17	45.12	45.12	-0.84%	2,041,846
Sep 10, 2026	45.62	46.68	45.38	45.50	45.50	-1.28%	1,517,649
Sep 9, 2026	45.54	46.16	45.03	46.09	46.09	1.39%	1,379,851
Sep 8, 2026	45.76	45.98	44.66	45.46	45.46	-1.37%	2,032,174
Sep 4, 2026	46.38	46.80	45.87	46.09	46.09	-0.90%	2,038,447
Sep 3, 2026	47.00	47.55	45.66	46.51	46.51	-0.53%	3,149,583
Sep 2, 2026	42.34	48.21	40.89	46.76	46.76	10.41%	5,640,506
Sep 1, 2026	42.97	43.24	41.92	42.35	42.35	-3.24%	1,557,539
Aug 31, 2026	43.33	44.18	43.06	43.77	43.77	-0.34%	1,398,211
Aug 28, 2026	44.52	45.05	43.79	43.92	43.92	-1.92%	1,507,880
Aug 27, 2026	42.60	45.07	42.58	44.78	44.78	8.16%	1,637,646
Aug 26, 2026	40.33	41.70	40.01	41.40	41.40	1.42%	544,704
Aug 25, 2026	41.13	41.77	39.99	40.82	40.82	-0.56%	954,075
Aug 24, 2026	41.23	41.40	39.98	41.05	41.05	-0.44%	996,970
Aug 21, 2026	40.94	41.55	39.88	41.23	41.23	0.93%	1,078,283
Aug 20, 2026	42.04	42.42	40.78	40.85	40.85	-3.38%	1,319,561
Aug 19, 2026	43.63	43.63	42.09	42.28	42.28	-3.29%	860,844
Aug 18, 2026	43.18	44.58	43.14	43.72	43.72	1.27%	818,310
Aug 17, 2026	44.09	44.65	43.02	43.17	43.17	-4.05%	961,709
Aug 14, 2026	45.82	45.82	44.24	44.99	44.99	-1.81%	866,914
Aug 13, 2026	42.20	45.95	41.86	45.82	45.82	9.28%	1,425,028
Aug 12, 2026	41.83	42.60	41.22	41.93	41.93	-0.43%	1,081,170
Aug 11, 2026	42.36	42.71	41.48	42.11	42.11	-0.78%	1,627,291
Aug 10, 2026	42.87	45.25	42.39	42.44	42.44	-2.48%	1,461,000
Aug 7, 2026	43.45	43.93	42.50	43.52	43.52	2.54%	1,236,321
Aug 6, 2026	42.21	43.60	40.54	42.44	42.44	-2.21%	1,486,780
Aug 5, 2026	44.00	44.27	43.15	43.40	43.40	0.18%	2,302,949
Aug 4, 2026	41.09	43.39	40.93	43.32	43.32	5.20%	1,588,680
Aug 3, 2026	40.50	41.75	40.50	41.18	41.18	3.08%	1,769,192
Jul 31, 2026	39.80	40.93	38.96	39.95	39.95	0.05%	1,750,940
Jul 30, 2026	40.43	41.32	39.52	39.93	39.93	-1.77%	2,452,754
Jul 29, 2026	42.68	42.99	39.00	40.65	40.65	-9.00%	4,500,490
Jul 28, 2026	46.75	46.80	44.29	44.67	44.67	-4.29%	4,482,121
Jul 27, 2026	45.48	47.27	45.42	46.67	46.67	2.03%	2,011,727
Jul 24, 2026	45.94	46.49	44.98	45.74	45.74	2.14%	1,568,904
Jul 23, 2026	46.13	46.13	44.39	44.78	44.78	-1.21%	1,236,625
Jul 22, 2026	46.24	46.41	44.98	45.33	45.33	-1.84%	1,208,503
Jul 21, 2026	47.97	48.24	45.73	46.18	46.18	-2.68%	1,621,961
Jul 20, 2026	46.62	48.43	46.56	47.45	47.45	-0.19%	1,285,626
Jul 17, 2026	45.82	48.35	45.59	47.54	47.54	1.15%	2,142,150
Jul 16, 2026	47.33	47.71	46.64	47.00	47.00	-0.70%	1,286,647
Jul 15, 2026	48.50	49.54	47.15	47.33	47.33	-1.78%	2,026,120
Jul 14, 2026	44.62	49.37	44.20	48.19	48.19	6.19%	3,593,005
Jul 13, 2026	44.74	46.71	44.74	45.38	45.38	1.91%	1,374,678
Jul 10, 2026	46.30	46.59	43.96	44.53	44.53	-2.79%	1,316,152
Jul 9, 2026	44.17	45.89	43.77	45.81	45.81	1.64%	1,138,953
Jul 8, 2026	44.62	45.33	43.74	45.07	45.07	-1.68%	1,991,738
Jul 7, 2026	46.50	47.58	45.50	45.84	45.84	0.37%	2,642,736
Jul 6, 2026	41.94	46.42	41.38	45.67	45.67	6.56%	3,584,839
Jul 2, 2026	41.55	42.97	41.49	42.86	42.86	2.32%	1,333,544