Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	44.62	49.26	44.20	49.14	-	8.29%	1,618,961
Jul 13, 2026	44.74	46.71	44.74	45.38	45.38	1.91%	1,370,848
Jul 10, 2026	46.30	46.59	43.96	44.53	44.53	-2.79%	1,315,761
Jul 9, 2026	44.17	45.89	43.77	45.81	45.81	1.64%	1,138,577
Jul 8, 2026	44.62	45.33	43.74	45.07	45.07	-1.68%	1,991,628
Jul 7, 2026	46.50	47.58	45.50	45.84	45.84	0.37%	2,642,663
Jul 6, 2026	41.94	46.42	41.38	45.67	45.67	6.56%	3,584,668
Jul 2, 2026	41.55	42.97	41.49	42.86	42.86	2.32%	1,332,900
Jul 1, 2026	42.77	43.34	41.85	41.89	41.89	-0.17%	2,202,587
Jun 30, 2026	39.70	42.10	39.41	41.96	41.96	4.35%	1,960,477
Jun 29, 2026	40.47	41.68	39.82	40.21	40.21	-0.22%	2,444,527
Jun 26, 2026	38.24	40.45	38.10	40.30	40.30	4.51%	4,757,233
Jun 25, 2026	37.06	39.77	36.46	38.56	38.56	3.41%	3,880,792
Jun 24, 2026	36.35	37.45	35.35	37.29	37.29	6.45%	3,835,536
Jun 23, 2026	33.28	40.10	32.96	35.03	35.03	7.09%	9,759,993
Jun 22, 2026	33.27	34.20	32.04	32.71	32.71	-2.01%	1,057,430
Jun 18, 2026	33.07	33.60	31.75	33.38	33.38	0.91%	2,239,938
Jun 17, 2026	33.61	34.43	33.05	33.08	33.08	-2.30%	1,843,101
Jun 16, 2026	33.91	34.61	33.22	33.86	33.86	-0.09%	1,197,356
Jun 15, 2026	33.42	34.31	33.00	33.89	33.89	1.65%	1,279,089
Jun 12, 2026	32.94	33.87	32.46	33.34	33.34	-0.36%	1,089,545
Jun 11, 2026	32.50	33.50	31.97	33.46	33.46	1.70%	1,085,699
Jun 10, 2026	31.92	33.58	31.51	32.90	32.90	1.29%	1,117,096
Jun 9, 2026	32.65	33.34	31.48	32.48	32.48	-1.69%	1,060,253
Jun 8, 2026	32.39	33.25	32.27	33.04	33.04	1.07%	984,312
Jun 5, 2026	33.30	33.72	32.20	32.69	32.69	-1.68%	1,599,474
Jun 4, 2026	33.78	34.12	32.97	33.25	33.25	-0.78%	1,132,454
Jun 3, 2026	35.25	35.26	33.29	33.51	33.51	-6.61%	1,798,089
Jun 2, 2026	34.53	35.97	34.29	35.88	35.88	-0.64%	1,910,016
Jun 1, 2026	35.00	36.27	34.19	36.11	36.11	5.74%	2,620,561
May 29, 2026	32.15	34.37	32.15	34.15	34.15	7.36%	2,595,909
May 28, 2026	30.66	32.44	30.50	31.81	31.81	5.19%	2,417,869
May 27, 2026	30.45	30.99	30.12	30.24	30.24	-2.61%	1,526,047
May 26, 2026	30.60	31.27	29.92	31.05	31.05	0.16%	1,678,326
May 22, 2026	30.92	31.49	30.61	31.00	31.00	1.11%	1,531,339
May 21, 2026	31.10	31.35	30.18	30.66	30.66	-1.41%	1,655,641
May 20, 2026	29.14	31.14	29.03	31.10	31.10	4.47%	2,359,943
May 19, 2026	29.24	29.89	28.66	29.77	29.77	3.44%	3,931,503
May 18, 2026	28.20	29.16	27.95	28.78	28.78	2.13%	1,592,312
May 15, 2026	27.27	28.26	27.01	28.18	28.18	3.53%	1,492,372
May 14, 2026	27.18	27.98	26.45	27.22	27.22	0.78%	1,318,747
May 13, 2026	27.58	27.69	26.71	27.01	27.01	-2.98%	1,634,911
May 12, 2026	28.31	28.48	27.39	27.84	27.84	-0.57%	1,377,745
May 11, 2026	28.44	28.94	27.42	28.00	28.00	-1.86%	1,827,500
May 8, 2026	28.31	28.90	27.59	28.53	28.53	-0.52%	2,372,143
May 7, 2026	28.20	29.53	28.20	28.68	28.68	3.88%	2,622,133
May 6, 2026	27.20	27.89	26.45	27.61	27.61	0.73%	3,275,050
May 5, 2026	27.76	28.04	27.12	27.41	27.41	-	3,701,989
May 4, 2026	26.63	28.25	26.36	27.41	27.41	3.43%	4,851,074
May 1, 2026	27.34	28.26	26.39	26.50	26.50	0.76%	3,580,384