Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	35.25	35.26	33.80	33.97	-	-5.32%	344,781
Jun 2, 2026	34.53	35.97	34.29	35.88	35.88	-0.64%	1,905,668
Jun 1, 2026	35.00	36.27	34.19	36.11	36.11	5.74%	2,619,862
May 29, 2026	32.15	34.37	32.15	34.15	34.15	7.36%	2,575,796
May 28, 2026	30.66	32.44	30.50	31.81	31.81	5.19%	2,415,922
May 27, 2026	30.45	30.99	30.12	30.24	30.24	-2.61%	1,518,814
May 26, 2026	30.60	31.27	29.92	31.05	31.05	0.16%	1,673,282
May 22, 2026	30.92	31.49	30.61	31.00	31.00	1.11%	1,531,229
May 21, 2026	31.10	31.35	30.18	30.66	30.66	-1.41%	1,654,052
May 20, 2026	29.14	31.14	29.03	31.10	31.10	4.47%	2,359,004
May 19, 2026	29.24	29.89	28.66	29.77	29.77	3.44%	3,929,924
May 18, 2026	28.20	29.16	27.95	28.78	28.78	2.13%	1,593,878
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
Apr 30, 2026	26.95	27.51	26.21	26.30	26.30	-3.63%	3,840,040
Apr 29, 2026	29.72	29.72	26.15	27.29	27.29	7.27%	6,864,834
Apr 28, 2026	25.04	25.96	24.63	25.44	25.44	1.56%	3,640,050
Apr 27, 2026	24.55	25.31	24.29	25.05	25.05	2.12%	1,985,190
Apr 24, 2026	24.21	24.63	23.58	24.53	24.53	2.55%	2,116,291
Apr 23, 2026	24.17	24.45	23.26	23.92	23.92	-4.81%	2,996,085
Apr 22, 2026	24.88	25.42	24.70	25.13	25.13	2.20%	2,401,273
Apr 21, 2026	24.42	25.79	24.27	24.59	24.59	0.74%	2,028,725
Apr 20, 2026	24.18	25.08	24.05	24.41	24.41	0.78%	2,220,923
Apr 17, 2026	24.42	24.70	23.86	24.22	24.22	1.34%	1,802,608
Apr 16, 2026	23.75	23.99	23.28	23.90	23.90	3.28%	1,636,269
Apr 15, 2026	22.12	23.25	21.99	23.14	23.14	6.34%	2,095,980
Apr 14, 2026	22.38	23.00	21.50	21.76	21.76	-0.96%	2,126,136
Apr 13, 2026	20.29	22.24	20.27	21.97	21.97	8.82%	3,736,426
Apr 10, 2026	21.53	21.55	19.70	20.19	20.19	-6.22%	3,159,797
Apr 9, 2026	22.72	22.76	21.21	21.53	21.53	-5.61%	2,146,783
Apr 8, 2026	23.99	24.10	22.47	22.81	22.81	-2.06%	2,372,588
Apr 7, 2026	23.45	23.99	23.08	23.29	23.29	-1.65%	2,285,672
Apr 6, 2026	22.59	23.89	22.41	23.68	23.68	5.10%	2,362,168
Apr 2, 2026	21.60	22.59	20.86	22.53	22.53	3.63%	1,325,578
Apr 1, 2026	21.64	21.82	20.76	21.74	21.74	1.26%	1,514,547
Mar 31, 2026	21.54	21.93	21.09	21.47	21.47	1.42%	1,769,795
Mar 30, 2026	21.34	21.72	21.01	21.17	21.17	-0.19%	2,461,109
Mar 27, 2026	21.39	21.50	20.47	21.21	21.21	-2.84%	2,918,425
Mar 26, 2026	21.18	22.46	21.12	21.83	21.83	2.06%	1,733,739
Mar 25, 2026	22.50	22.79	21.38	21.39	21.39	-2.82%	3,147,773
Mar 24, 2026	23.49	23.49	21.57	22.01	22.01	-7.21%	2,191,302