Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	24.42	24.70	23.86	24.22	24.22	1.34%	1,801,287
Apr 16, 2026	23.75	23.99	23.28	23.90	23.90	3.28%	1,633,788
Apr 15, 2026	22.12	23.25	21.99	23.14	23.14	6.34%	2,082,897
Apr 14, 2026	22.38	23.00	21.50	21.76	21.76	-0.96%	2,125,768
Apr 13, 2026	20.29	22.24	20.27	21.97	21.97	8.82%	3,717,709
Apr 10, 2026	21.53	21.55	19.70	20.19	20.19	-6.22%	3,159,664
Apr 9, 2026	22.72	22.76	21.21	21.53	21.53	-5.61%	2,146,678
Apr 8, 2026	23.99	24.10	22.47	22.81	22.81	-2.06%	2,372,566
Apr 7, 2026	23.45	23.99	23.08	23.29	23.29	-1.65%	2,285,177
Apr 6, 2026	22.59	23.89	22.41	23.68	23.68	5.10%	2,362,110
Apr 2, 2026	21.60	22.59	20.86	22.53	22.53	3.63%	1,325,563
Apr 1, 2026	21.64	21.82	20.76	21.74	21.74	1.26%	1,513,414
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
Mar 23, 2026	23.64	24.45	23.32	23.72	23.72	-	1,428,335
Mar 20, 2026	23.71	24.06	23.00	23.72	23.72	-1.25%	5,763,670
Mar 19, 2026	24.48	25.10	23.49	24.02	24.02	-1.88%	1,915,223
Mar 18, 2026	24.00	24.81	23.71	24.48	24.48	0.78%	1,894,454
Mar 17, 2026	24.40	25.45	23.98	24.29	24.29	0.70%	1,830,203
Mar 16, 2026	24.32	24.62	23.73	24.12	24.12	-2.29%	2,422,914
Mar 13, 2026	24.15	24.76	23.86	24.69	24.69	2.09%	1,467,821
Mar 12, 2026	23.81	24.80	23.62	24.18	24.18	0.39%	1,657,075
Mar 11, 2026	24.07	24.65	23.76	24.09	24.09	0.56%	1,900,329
Mar 10, 2026	24.34	24.40	23.03	23.95	23.95	-1.60%	1,597,654
Mar 9, 2026	24.02	24.62	23.43	24.34	24.34	-0.21%	1,385,285
Mar 6, 2026	23.41	24.58	23.36	24.39	24.39	2.35%	2,027,894
Mar 5, 2026	23.29	24.43	23.21	23.83	23.83	1.45%	2,535,661
Mar 4, 2026	23.29	24.01	22.94	23.49	23.49	-0.25%	1,951,156
Mar 3, 2026	22.80	23.86	22.04	23.55	23.55	2.04%	2,774,969
Mar 2, 2026	22.60	23.60	22.59	23.08	23.08	-0.09%	1,956,006
Feb 27, 2026	22.30	23.11	21.69	23.10	23.10	0.04%	1,993,719
Feb 26, 2026	22.63	23.89	22.55	23.09	23.09	1.63%	2,673,831
Feb 25, 2026	21.94	22.94	21.10	22.72	22.72	4.65%	2,268,224
Feb 24, 2026	21.12	21.92	20.61	21.71	21.71	2.99%	4,036,268
Feb 23, 2026	23.18	23.47	20.89	21.08	21.08	-11.02%	4,021,546
Feb 20, 2026	25.40	26.11	23.56	23.69	23.69	-7.68%	3,009,992
Feb 19, 2026	25.72	25.78	25.20	25.66	25.66	-0.16%	1,770,914
Feb 18, 2026	25.46	25.93	24.96	25.70	25.70	1.50%	2,139,884
Feb 17, 2026	25.24	25.83	24.50	25.32	25.32	-0.16%	4,106,760
Feb 13, 2026	25.58	26.35	25.08	25.36	25.36	0.83%	2,888,496
Feb 12, 2026	26.17	26.69	23.87	25.15	25.15	-4.34%	3,826,597
Feb 11, 2026	27.80	28.26	25.21	26.29	26.29	0.11%	4,657,951
Feb 10, 2026	25.65	26.84	25.49	26.26	26.26	2.54%	4,134,353
Feb 9, 2026	22.87	25.73	22.35	25.61	25.61	13.07%	8,126,271
Feb 6, 2026	22.54	22.94	21.90	22.65	22.65	1.98%	5,291,846
Feb 5, 2026	23.92	24.00	21.53	22.21	22.21	-6.17%	9,429,107