Varonis Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.00	51.05	50.03	50.26	50.26	-1.32%	1,656,860
Jun 26, 2025	50.40	51.00	49.83	50.93	50.93	1.56%	880,693
Jun 25, 2025	50.11	50.67	49.68	50.15	50.15	0.08%	830,051
Jun 24, 2025	49.73	50.32	49.47	50.11	50.11	1.36%	1,142,199
Jun 23, 2025	49.15	49.59	48.50	49.44	49.44	0.94%	1,680,906
Jun 20, 2025	50.27	50.35	48.57	48.98	48.98	-1.47%	1,958,990
Jun 18, 2025	49.56	50.10	49.49	49.71	49.71	0.06%	1,044,304
Jun 17, 2025	49.21	49.99	48.77	49.68	49.68	0.47%	850,416
Jun 16, 2025	49.16	49.87	48.92	49.45	49.45	0.88%	909,755
Jun 13, 2025	48.92	49.68	48.66	49.02	49.02	-0.57%	1,200,052
Jun 12, 2025	49.92	50.64	49.18	49.30	49.30	-1.85%	1,614,088
Jun 11, 2025	50.36	50.62	49.79	50.23	50.23	-0.50%	1,414,963
Jun 10, 2025	50.77	51.25	50.20	50.48	50.48	-0.34%	1,842,780
Jun 9, 2025	50.57	51.27	50.46	50.65	50.65	0.02%	1,393,034
Jun 6, 2025	50.41	50.71	49.92	50.64	50.64	1.00%	966,272
Jun 5, 2025	50.00	50.68	49.88	50.14	50.14	0.36%	1,035,710
Jun 4, 2025	50.00	50.62	49.44	49.96	49.96	0.36%	1,543,575
Jun 3, 2025	49.27	49.84	49.00	49.78	49.78	0.99%	1,265,773
Jun 2, 2025	47.81	49.64	47.77	49.29	49.29	3.38%	2,125,460
May 30, 2025	47.41	47.98	46.68	47.68	47.68	0.91%	1,317,161
May 29, 2025	47.22	47.30	46.66	47.25	47.25	0.13%	788,742
May 28, 2025	47.30	47.51	47.04	47.19	47.19	-0.72%	933,606
May 27, 2025	47.10	47.64	46.98	47.53	47.53	1.52%	1,384,787
May 23, 2025	46.37	46.98	46.05	46.82	46.82	0.13%	705,413
May 22, 2025	46.33	46.96	46.18	46.76	46.76	0.97%	1,187,731
May 21, 2025	46.04	46.95	45.90	46.31	46.31	-0.47%	1,032,033
May 20, 2025	46.23	46.74	45.98	46.53	46.53	0.43%	829,883
May 19, 2025	45.98	46.59	45.81	46.33	46.33	0.02%	1,692,392
May 16, 2025	45.67	46.73	45.53	46.32	46.32	1.36%	1,501,189
May 15, 2025	45.73	46.20	45.43	45.70	45.70	-0.04%	1,444,516
May 14, 2025	46.02	46.16	45.44	45.72	45.72	-0.35%	955,092
May 13, 2025	45.83	45.94	44.95	45.88	45.88	0.09%	1,611,826
May 12, 2025	46.07	46.49	45.56	45.84	45.84	1.19%	1,457,799
May 9, 2025	45.48	45.69	44.97	45.30	45.30	-0.40%	1,370,252
May 8, 2025	45.40	45.84	44.79	45.48	45.48	0.44%	1,215,546
May 7, 2025	45.88	46.57	44.70	45.28	45.28	2.28%	3,213,076
May 6, 2025	43.23	44.67	43.07	44.27	44.27	0.96%	2,291,653
May 5, 2025	42.84	44.48	42.75	43.85	43.85	1.95%	1,567,545
May 2, 2025	43.17	43.50	42.94	43.01	43.01	0.70%	734,606
May 1, 2025	43.38	43.39	42.67	42.71	42.71	-0.30%	642,499
Apr 30, 2025	42.16	42.98	41.73	42.84	42.84	0.05%	1,014,755
Apr 29, 2025	42.21	43.02	42.15	42.82	42.82	1.45%	854,085
Apr 28, 2025	42.21	42.69	41.80	42.21	42.21	-0.17%	696,482
Apr 25, 2025	41.52	42.33	41.18	42.28	42.28	1.51%	1,070,314
Apr 24, 2025	41.67	42.01	41.30	41.65	41.65	0.87%	1,426,899
Apr 23, 2025	41.36	42.21	40.68	41.29	41.29	2.33%	1,118,314
Apr 22, 2025	39.91	40.62	39.80	40.35	40.35	2.36%	1,178,947
Apr 21, 2025	40.11	40.23	38.93	39.42	39.42	-2.40%	769,138
Apr 17, 2025	40.69	40.98	40.02	40.39	40.39	-1.08%	819,631
Apr 16, 2025	41.34	41.97	40.30	40.83	40.83	-2.04%	1,042,040