Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	48.81	48.98	48.78	48.88	48.88	-0.02%	3,014,434
Oct 22, 2026	48.69	48.93	48.68	48.89	48.89	0.41%	4,594,476
Oct 21, 2026	48.70	48.80	48.65	48.69	48.69	0.02%	7,537,358
Oct 20, 2026	48.69	48.74	48.66	48.68	48.68	-0.04%	7,360,865
Oct 19, 2026	48.69	48.76	48.64	48.70	48.70	-0.04%	7,587,484
Oct 16, 2026	48.67	48.76	48.60	48.72	48.72	2.92%	36,255,018
Oct 15, 2026	47.00	47.51	45.65	47.34	47.34	0.59%	2,689,907
Oct 14, 2026	47.88	48.57	46.26	47.06	47.06	-3.41%	1,622,662
Oct 13, 2026	46.37	48.98	45.70	48.72	48.72	5.07%	1,470,660
Oct 12, 2026	50.27	50.31	46.19	46.37	46.37	-7.48%	1,834,607
Oct 9, 2026	49.22	50.28	48.91	50.12	50.12	2.54%	1,576,333
Oct 8, 2026	48.48	49.25	48.17	48.88	48.88	-0.16%	1,304,798
Oct 7, 2026	49.03	49.67	47.92	48.96	48.96	-0.24%	1,798,131
Oct 6, 2026	48.57	49.35	48.50	49.08	49.08	1.93%	1,626,508
Oct 5, 2026	47.72	48.64	47.53	48.15	48.15	1.22%	1,081,196
Oct 2, 2026	47.94	48.54	47.44	47.57	47.57	0.25%	1,012,467
Oct 1, 2026	48.06	48.10	46.55	47.45	47.45	-	1,440,265
Sep 30, 2026	47.24	48.09	46.91	47.45	47.45	0.72%	1,211,175
Sep 29, 2026	47.71	48.31	46.07	47.11	47.11	-1.70%	1,197,988
Sep 28, 2026	45.02	48.13	44.62	47.93	47.93	3.62%	1,824,201
Sep 25, 2026	47.95	47.95	46.21	46.25	46.25	-3.55%	1,617,785
Sep 24, 2026	48.35	48.48	47.51	47.95	47.95	-0.83%	1,356,141
Sep 23, 2026	47.44	48.51	46.94	48.35	48.35	2.24%	1,161,378
Sep 22, 2026	48.52	48.58	46.55	47.29	47.29	-2.40%	1,586,557
Sep 21, 2026	47.54	48.79	47.02	48.46	48.46	1.88%	1,790,517
Sep 18, 2026	48.07	48.07	46.48	47.56	47.56	-0.52%	2,715,604
Sep 17, 2026	46.65	48.26	45.75	47.81	47.81	2.25%	1,579,044
Sep 16, 2026	46.43	48.39	46.35	46.76	46.76	-1.50%	1,966,082
Sep 15, 2026	46.69	48.05	46.64	47.47	47.47	-0.02%	2,196,157
Sep 14, 2026	45.71	47.61	45.33	47.48	47.48	5.23%	3,027,536
Sep 11, 2026	45.19	45.78	44.17	45.12	45.12	-0.84%	2,227,155
Sep 10, 2026	45.62	46.68	45.38	45.50	45.50	-1.28%	1,519,623
Sep 9, 2026	45.54	46.16	45.03	46.09	46.09	1.39%	1,410,574
Sep 8, 2026	45.76	45.98	44.66	45.46	45.46	-1.37%	2,033,151
Sep 4, 2026	46.38	46.80	45.87	46.09	46.09	-0.90%	2,038,450
Sep 3, 2026	47.00	47.55	45.66	46.51	46.51	-0.53%	3,150,782
Sep 2, 2026	42.34	48.21	40.89	46.76	46.76	10.41%	5,700,184
Sep 1, 2026	42.97	43.24	41.92	42.35	42.35	-3.24%	1,769,560
Aug 31, 2026	43.33	44.18	43.06	43.77	43.77	-0.34%	1,400,565
Aug 28, 2026	44.52	45.05	43.79	43.92	43.92	-1.92%	1,508,663
Aug 27, 2026	42.60	45.07	42.58	44.78	44.78	8.16%	1,637,793
Aug 26, 2026	40.33	41.70	40.01	41.40	41.40	1.42%	553,647
Aug 25, 2026	41.13	41.77	39.99	40.82	40.82	-0.56%	954,788
Aug 24, 2026	41.23	41.40	39.98	41.05	41.05	-0.44%	1,078,784
Aug 21, 2026	40.94	41.55	39.88	41.23	41.23	0.93%	1,212,567
Aug 20, 2026	42.04	42.42	40.78	40.85	40.85	-3.38%	1,349,512
Aug 19, 2026	43.63	43.63	42.09	42.28	42.28	-3.29%	861,023
Aug 18, 2026	43.18	44.58	43.14	43.72	43.72	1.27%	818,461
Aug 17, 2026	44.09	44.65	43.02	43.17	43.17	-4.05%	964,732
Aug 14, 2026	45.82	45.82	44.24	44.99	44.99	-1.81%	867,362