Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	40.50	41.75	40.50	41.18	41.18	3.08%	1,768,669
Jul 31, 2026	39.80	40.93	38.96	39.95	39.95	0.05%	1,750,779
Jul 30, 2026	40.43	41.32	39.52	39.93	39.93	-1.77%	2,452,754
Jul 29, 2026	42.68	42.99	39.00	40.65	40.65	-9.00%	4,500,490
Jul 28, 2026	46.75	46.80	44.29	44.67	44.67	-4.29%	4,482,121
Jul 27, 2026	45.48	47.27	45.42	46.67	46.67	2.03%	2,011,727
Jul 24, 2026	45.94	46.49	44.98	45.74	45.74	2.14%	1,568,904
Jul 23, 2026	46.13	46.13	44.39	44.78	44.78	-1.21%	1,236,625
Jul 22, 2026	46.24	46.41	44.98	45.33	45.33	-1.84%	1,208,503
Jul 21, 2026	47.97	48.24	45.73	46.18	46.18	-2.68%	1,621,961
Jul 20, 2026	46.62	48.43	46.56	47.45	47.45	-0.19%	1,285,626
Jul 17, 2026	45.82	48.35	45.59	47.54	47.54	1.15%	2,142,150
Jul 16, 2026	47.33	47.71	46.64	47.00	47.00	-0.70%	1,286,647
Jul 15, 2026	48.50	49.54	47.15	47.33	47.33	-1.78%	2,026,120
Jul 14, 2026	44.62	49.37	44.20	48.19	48.19	6.19%	3,593,005
Jul 13, 2026	44.74	46.71	44.74	45.38	45.38	1.91%	1,374,678
Jul 10, 2026	46.30	46.59	43.96	44.53	44.53	-2.79%	1,316,152
Jul 9, 2026	44.17	45.89	43.77	45.81	45.81	1.64%	1,138,953
Jul 8, 2026	44.62	45.33	43.74	45.07	45.07	-1.68%	1,991,738
Jul 7, 2026	46.50	47.58	45.50	45.84	45.84	0.37%	2,642,736
Jul 6, 2026	41.94	46.42	41.38	45.67	45.67	6.56%	3,584,839
Jul 2, 2026	41.55	42.97	41.49	42.86	42.86	2.32%	1,333,544
Jul 1, 2026	42.77	43.34	41.85	41.89	41.89	-0.17%	2,203,262
Jun 30, 2026	39.70	42.10	39.41	41.96	41.96	4.35%	1,961,578
Jun 29, 2026	40.47	41.68	39.82	40.21	40.21	-0.22%	2,494,504
Jun 26, 2026	38.24	40.45	38.10	40.30	40.30	4.51%	4,793,479
Jun 25, 2026	37.06	39.77	36.46	38.56	38.56	3.41%	3,884,805
Jun 24, 2026	36.35	37.45	35.35	37.29	37.29	6.45%	3,859,577
Jun 23, 2026	33.28	40.10	32.96	35.03	35.03	7.09%	9,763,140
Jun 22, 2026	33.27	34.20	32.04	32.71	32.71	-2.01%	1,096,330
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