Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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