5 DAY PERFORMANCE
+88.23%
1 MONTH PERFORMANCE
+73.78%
3 MONTH PERFORMANCE
+3.06%
6 MONTH PERFORMANCE
+17.16%
YEAR-TO-DATE PERFORMANCE
+33.54%
1 YEAR PERFORMANCE
+19.11%
Varonis Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $31.11 | $30.20 (-2.93%) | $31.30 | $30.02 | 3.16 M | $3.42 B |
| 12/04/2025 | $31.39 | $31.11 (-0.89%) | $31.77 | $31.08 | 2.18 M | $3.52 B |
| 12/03/2025 | $31.89 | $31.52 (-1.16%) | $32.16 | $31.25 | 3.02 M | $3.57 B |
| 12/02/2025 | $32.51 | $31.96 (-1.69%) | $32.87 | $31.88 | 2.23 M | $3.62 B |
| 12/01/2025 | $32.47 | $32.26 (-0.65%) | $33.22 | $32.19 | 1.69 M | $3.65 B |
| 11/28/2025 | $32.74 | $33.07 (1.01%) | $33.39 | $32.66 | 913.31 K | $3.75 B |
| 11/26/2025 | $32.54 | $32.35 (-0.58%) | $32.84 | $32.15 | 1.31 M | $3.66 B |
| 11/25/2025 | $31.57 | $32.47 (2.85%) | $32.63 | $31.55 | 1.06 M | $3.68 B |
| 11/24/2025 | $31.37 | $31.47 (0.32%) | $31.66 | $30.82 | 1.45 M | $3.56 B |
| 11/21/2025 | $31.20 | $31.35 (0.48%) | $31.47 | $30.34 | 2.03 M | $3.55 B |
| 11/20/2025 | $32.60 | $31.39 (-3.71%) | $32.88 | $31.34 | 1.77 M | $3.56 B |
| 11/19/2025 | $32.72 | $32.14 (-1.77%) | $32.93 | $32.00 | 1.74 M | $3.64 B |
| 11/18/2025 | $32.91 | $32.94 (0.09%) | $33.38 | $32.45 | 1.33 M | $3.73 B |
| 11/17/2025 | $33.56 | $33.17 (-1.16%) | $33.93 | $32.87 | 1.30 M | $3.76 B |
| 11/14/2025 | $33.34 | $33.69 (1.05%) | $34.06 | $32.81 | 2.23 M | $3.82 B |
| 11/13/2025 | $34.92 | $34.32 (-1.72%) | $35.45 | $34.21 | 1.89 M | $3.89 B |
| 11/12/2025 | $35.96 | $35.53 (-1.2%) | $36.34 | $35.40 | 1.45 M | $4.02 B |
| 11/11/2025 | $34.57 | $35.77 (3.47%) | $35.90 | $34.38 | 1.80 M | $4.05 B |
| 11/10/2025 | $34.36 | $34.44 (0.23%) | $34.86 | $33.72 | 1.34 M | $3.90 B |
| 11/07/2025 | $33.97 | $34.14 (0.5%) | $34.24 | $33.07 | 1.54 M | $3.87 B |
| 11/06/2025 | $34.88 | $34.11 (-2.21%) | $35.12 | $33.58 | 1.97 M | $3.86 B |
| 11/05/2025 | $35.39 | $35.00 (-1.1%) | $35.66 | $34.88 | 2.32 M | $3.96 B |
| 11/04/2025 | $35.68 | $35.35 (-0.92%) | $36.28 | $34.77 | 3.04 M | $4.00 B |
| 11/03/2025 | $35.11 | $36.07 (2.73%) | $36.47 | $34.60 | 4.49 M | $4.09 B |
| 10/31/2025 | $35.00 | $35.23 (0.66%) | $35.35 | $33.61 | 5.73 M | $3.99 B |
| 10/30/2025 | $32.45 | $35.00 (7.86%) | $35.81 | $32.27 | 9.40 M | $3.96 B |
| 10/29/2025 | $39.64 | $32.34 (-18.42%) | $40.41 | $32.02 | 29.37 M | $3.66 B |
| 10/28/2025 | $62.85 | $63.00 (0.24%) | $63.80 | $62.21 | 3.78 M | $7.14 B |
| 10/27/2025 | $62.70 | $62.68 (-0.03%) | $63.80 | $62.21 | 1.74 M | $7.10 B |
| 10/24/2025 | $62.96 | $62.30 (-1.05%) | $63.18 | $61.11 | 1.13 M | $7.00 B |
| 10/23/2025 | $61.15 | $62.32 (1.91%) | $63.03 | $60.97 | 956.96 K | $7.00 B |
| 10/22/2025 | $60.35 | $61.24 (1.47%) | $61.97 | $60.25 | 1.34 M | $6.88 B |
| 10/21/2025 | $62.23 | $60.98 (-2.01%) | $62.23 | $60.98 | 1.25 M | $6.85 B |
| 10/20/2025 | $60.90 | $62.23 (2.18%) | $62.53 | $60.84 | 796.90 K | $6.99 B |
| 10/17/2025 | $60.13 | $60.38 (0.42%) | $61.00 | $59.55 | 679.00 K | $6.78 B |
| 10/16/2025 | $61.00 | $60.29 (-1.16%) | $61.92 | $60.05 | 857.60 K | $6.77 B |
| 10/15/2025 | $61.60 | $60.56 (-1.69%) | $62.15 | $60.43 | 775.60 K | $6.80 B |
| 10/14/2025 | $61.26 | $61.15 (-0.18%) | $61.49 | $60.03 | 1.33 M | $6.87 B |
| 10/13/2025 | $62.36 | $62.42 (0.1%) | $63.11 | $61.44 | 671.80 K | $7.01 B |
| 10/10/2025 | $63.04 | $61.46 (-2.51%) | $63.90 | $60.99 | 1.13 M | $6.90 B |
| 10/09/2025 | $63.10 | $63.20 (0.16%) | $63.68 | $61.84 | 1.02 M | $7.10 B |
| 10/08/2025 | $60.22 | $63.31 (5.13%) | $63.42 | $60.16 | 1.55 M | $7.11 B |
| 10/07/2025 | $61.56 | $59.98 (-2.57%) | $62.11 | $59.81 | 2.96 M | $6.74 B |
| 10/06/2025 | $59.85 | $60.73 (1.47%) | $61.03 | $59.39 | 1.30 M | $6.82 B |
| 10/03/2025 | $59.56 | $59.33 (-0.39%) | $59.87 | $58.61 | 842.70 K | $6.67 B |
| 10/02/2025 | $58.02 | $59.46 (2.48%) | $59.50 | $57.58 | 976.34 K | $6.68 B |
| 10/01/2025 | $57.32 | $57.82 (0.87%) | $58.42 | $56.82 | 1.27 M | $6.50 B |
| 09/30/2025 | $59.37 | $57.47 (-3.2%) | $59.37 | $56.82 | 1.08 M | $6.46 B |
| 09/29/2025 | $59.83 | $59.30 (-0.89%) | $60.02 | $58.90 | 797.40 K | $6.66 B |
| 09/26/2025 | $58.57 | $59.54 (1.66%) | $59.82 | $57.99 | 937.03 K | $6.69 B |
| 09/25/2025 | $57.75 | $58.61 (1.49%) | $59.03 | $57.47 | 1.17 M | $6.58 B |
| 09/24/2025 | $58.86 | $58.11 (-1.27%) | $60.31 | $58.07 | 1.36 M | $6.53 B |
| 09/23/2025 | $60.00 | $58.30 (-2.83%) | $60.06 | $58.08 | 1.42 M | $6.55 B |
| 09/22/2025 | $58.02 | $59.83 (3.12%) | $59.86 | $57.56 | 1.44 M | $6.72 B |
| 09/19/2025 | $57.47 | $58.06 (1.03%) | $58.08 | $57.08 | 3.41 M | $6.52 B |
| 09/18/2025 | $57.47 | $57.49 (0.03%) | $58.06 | $57.07 | 1.74 M | $6.46 B |
| 09/17/2025 | $57.17 | $56.96 (-0.37%) | $58.14 | $56.54 | 1.62 M | $6.40 B |
| 09/16/2025 | $56.40 | $57.16 (1.35%) | $57.47 | $56.03 | 1.91 M | $6.42 B |
| 09/15/2025 | $56.37 | $56.19 (-0.32%) | $56.93 | $55.87 | 1.25 M | $6.31 B |
| 09/12/2025 | $57.27 | $56.20 (-1.87%) | $57.57 | $56.04 | 748.60 K | $6.31 B |
| 09/11/2025 | $56.45 | $57.19 (1.31%) | $57.31 | $56.04 | 764.52 K | $6.43 B |
| 09/10/2025 | $57.50 | $56.32 (-2.05%) | $57.87 | $55.80 | 954.70 K | $6.33 B |
| 09/09/2025 | $57.57 | $57.36 (-0.36%) | $57.76 | $56.68 | 847.64 K | $6.44 B |
| 09/08/2025 | $56.03 | $57.57 (2.75%) | $57.71 | $56.00 | 1.74 M | $6.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
