Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.11	31.30	30.02	30.20	30.20	-2.93%	3,087,025
Dec 4, 2025	31.39	31.77	31.08	31.11	31.11	-1.30%	2,110,254
Dec 3, 2025	31.89	32.16	31.25	31.52	31.52	-1.38%	2,940,231
Dec 2, 2025	32.51	32.87	31.88	31.96	31.96	-0.93%	2,232,105
Dec 1, 2025	32.47	33.22	32.19	32.26	32.26	-2.45%	1,656,400
Nov 28, 2025	32.74	33.39	32.66	33.07	33.07	2.23%	913,296
Nov 26, 2025	32.54	32.84	32.15	32.35	32.35	-0.37%	1,309,909
Nov 25, 2025	31.57	32.63	31.55	32.47	32.47	3.18%	1,060,953
Nov 24, 2025	31.37	31.66	30.82	31.47	31.47	0.38%	1,447,915
Nov 21, 2025	31.20	31.47	30.34	31.35	31.35	-0.13%	2,032,615
Nov 20, 2025	32.60	32.88	31.34	31.39	31.39	-2.33%	1,769,528
Nov 19, 2025	32.72	32.93	32.00	32.14	32.14	-2.43%	1,742,010
Nov 18, 2025	32.91	33.38	32.45	32.94	32.94	-0.69%	1,325,293
Nov 17, 2025	33.56	33.93	32.87	33.17	33.17	-1.54%	1,300,880
Nov 14, 2025	33.34	34.06	32.81	33.69	33.69	-1.84%	2,225,498
Nov 13, 2025	34.92	35.45	34.21	34.32	34.32	-3.41%	1,892,726
Nov 12, 2025	35.96	36.34	35.40	35.53	35.53	-0.67%	1,453,757
Nov 11, 2025	34.57	35.90	34.38	35.77	35.77	3.86%	1,797,844
Nov 10, 2025	34.36	34.86	33.72	34.44	34.44	0.88%	1,337,386
Nov 7, 2025	33.97	34.24	33.07	34.14	34.14	0.09%	1,535,380
Nov 6, 2025	34.88	35.12	33.58	34.11	34.11	-2.54%	1,966,055
Nov 5, 2025	35.39	35.66	34.88	35.00	35.00	-0.99%	2,319,611
Nov 4, 2025	35.68	36.28	34.77	35.35	35.35	-2.00%	3,041,975
Nov 3, 2025	35.11	36.47	34.60	36.07	36.07	2.38%	4,493,776
Oct 31, 2025	35.00	35.35	33.61	35.23	35.23	0.66%	5,728,561
Oct 30, 2025	32.45	35.81	32.27	35.00	35.00	8.23%	9,397,856
Oct 29, 2025	39.64	40.41	32.02	32.34	32.34	-48.67%	29,366,728
Oct 28, 2025	62.85	63.80	62.21	63.00	63.00	0.51%	3,777,398
Oct 27, 2025	62.70	63.80	62.21	62.68	62.68	0.61%	1,737,874
Oct 24, 2025	62.96	63.18	61.11	62.30	62.30	-0.03%	1,125,821
Oct 23, 2025	61.15	63.03	60.97	62.32	62.32	1.76%	956,956
Oct 22, 2025	60.35	61.97	60.25	61.24	61.24	0.43%	1,341,257
Oct 21, 2025	62.23	62.23	60.98	60.98	60.98	-2.01%	1,247,335
Oct 20, 2025	60.90	62.53	60.84	62.23	62.23	3.06%	796,895
Oct 17, 2025	60.13	61.00	59.55	60.38	60.38	0.15%	678,980
Oct 16, 2025	61.00	61.92	60.05	60.29	60.29	-0.45%	857,603
Oct 15, 2025	61.60	62.15	60.43	60.56	60.56	-0.96%	775,598
Oct 14, 2025	61.26	61.49	60.03	61.15	61.15	-2.03%	1,334,000
Oct 13, 2025	62.36	63.11	61.44	62.42	62.42	1.56%	671,797
Oct 10, 2025	63.04	63.90	60.99	61.46	61.46	-2.75%	1,126,737
Oct 9, 2025	63.10	63.68	61.84	63.20	63.20	-0.17%	1,020,118
Oct 8, 2025	60.22	63.42	60.16	63.31	63.31	5.55%	1,553,860
Oct 7, 2025	61.56	62.11	59.81	59.98	59.98	-1.23%	2,960,345
Oct 6, 2025	59.85	61.03	59.39	60.73	60.73	2.36%	1,298,359
Oct 3, 2025	59.56	59.87	58.61	59.33	59.33	-0.22%	842,674
Oct 2, 2025	58.02	59.50	57.58	59.46	59.46	2.84%	976,340
Oct 1, 2025	57.32	58.42	56.82	57.82	57.82	0.61%	1,272,147
Sep 30, 2025	59.37	59.37	56.82	57.47	57.47	-3.09%	1,084,634
Sep 29, 2025	59.83	60.02	58.90	59.30	59.30	-0.40%	797,355
Sep 26, 2025	58.57	59.82	57.99	59.54	59.54	1.59%	937,027