5 DAY PERFORMANCE
-27.08%
1 MONTH PERFORMANCE
-21.48%
3 MONTH PERFORMANCE
+2.61%
6 MONTH PERFORMANCE
-26.75%
YEAR-TO-DATE PERFORMANCE
-25.79%
1 YEAR PERFORMANCE
-50.77%
Varonis Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $33.27 | $32.71 (-1.68%) | $34.20 | $32.04 | 1.10 M | $3.79 B |
| 06/18/2026 | $33.07 | $33.38 (0.94%) | $33.60 | $31.75 | 2.24 M | $3.87 B |
| 06/17/2026 | $33.60 | $33.08 (-1.55%) | $34.43 | $33.05 | 1.84 M | $3.83 B |
| 06/16/2026 | $33.91 | $33.86 (-0.15%) | $34.61 | $33.22 | 1.20 M | $3.92 B |
| 06/15/2026 | $33.42 | $33.89 (1.41%) | $34.31 | $33.00 | 1.28 M | $3.92 B |
| 06/12/2026 | $32.94 | $33.34 (1.21%) | $33.87 | $32.46 | 1.09 M | $3.86 B |
| 06/11/2026 | $32.50 | $33.46 (2.95%) | $33.50 | $31.97 | 1.09 M | $3.87 B |
| 06/10/2026 | $31.92 | $32.90 (3.07%) | $33.58 | $31.51 | 1.12 M | $3.81 B |
| 06/09/2026 | $32.65 | $32.48 (-0.52%) | $33.34 | $31.48 | 1.06 M | $3.76 B |
| 06/08/2026 | $32.39 | $33.04 (2.01%) | $33.25 | $32.27 | 984.31 K | $3.83 B |
| 06/05/2026 | $33.30 | $32.69 (-1.83%) | $33.72 | $32.20 | 1.60 M | $3.79 B |
| 06/04/2026 | $33.78 | $33.25 (-1.57%) | $34.12 | $32.97 | 1.13 M | $3.85 B |
| 06/03/2026 | $35.25 | $33.51 (-4.94%) | $35.26 | $33.29 | 1.80 M | $3.88 B |
| 06/02/2026 | $34.53 | $35.88 (3.91%) | $35.97 | $34.29 | 1.91 M | $4.15 B |
| 06/01/2026 | $35.00 | $36.11 (3.17%) | $36.27 | $34.19 | 2.62 M | $4.18 B |
| 05/29/2026 | $32.15 | $34.15 (6.22%) | $34.37 | $32.15 | 2.60 M | $3.95 B |
| 05/28/2026 | $30.66 | $31.81 (3.75%) | $32.44 | $30.50 | 2.42 M | $3.68 B |
| 05/27/2026 | $30.45 | $30.24 (-0.69%) | $30.99 | $30.12 | 1.53 M | $3.50 B |
| 05/26/2026 | $30.60 | $31.05 (1.47%) | $31.27 | $29.92 | 1.68 M | $3.60 B |
| 05/22/2026 | $30.92 | $31.00 (0.26%) | $31.49 | $30.61 | 1.53 M | $3.59 B |
| 05/21/2026 | $31.10 | $30.66 (-1.41%) | $31.35 | $30.18 | 1.66 M | $3.55 B |
| 05/20/2026 | $29.14 | $31.10 (6.73%) | $31.14 | $29.03 | 2.36 M | $3.60 B |
| 05/19/2026 | $29.24 | $29.77 (1.81%) | $29.89 | $28.66 | 3.93 M | $3.45 B |
| 05/18/2026 | $28.20 | $28.78 (2.06%) | $29.16 | $27.95 | 1.59 M | $3.33 B |
| 05/15/2026 | $27.27 | $28.18 (3.34%) | $28.26 | $27.01 | 1.49 M | $3.26 B |
| 05/14/2026 | $27.18 | $27.22 (0.15%) | $27.98 | $26.45 | 1.32 M | $3.15 B |
| 05/13/2026 | $27.58 | $27.01 (-2.07%) | $27.69 | $26.71 | 1.63 M | $3.13 B |
| 05/12/2026 | $28.31 | $27.84 (-1.66%) | $28.48 | $27.39 | 1.38 M | $3.22 B |
| 05/11/2026 | $28.44 | $28.00 (-1.55%) | $28.94 | $27.42 | 1.83 M | $3.24 B |
| 05/08/2026 | $28.31 | $28.53 (0.78%) | $28.90 | $27.59 | 2.37 M | $3.30 B |
| 05/07/2026 | $28.20 | $28.68 (1.7%) | $29.53 | $28.20 | 2.62 M | $3.32 B |
| 05/06/2026 | $27.20 | $27.61 (1.51%) | $27.89 | $26.45 | 3.28 M | $3.20 B |
| 05/05/2026 | $27.76 | $27.41 (-1.26%) | $28.04 | $27.12 | 3.70 M | $3.17 B |
| 05/04/2026 | $26.63 | $27.41 (2.93%) | $28.25 | $26.36 | 4.85 M | $3.17 B |
| 05/01/2026 | $27.34 | $26.50 (-3.07%) | $28.26 | $26.39 | 3.58 M | $3.07 B |
| 04/30/2026 | $26.95 | $26.30 (-2.41%) | $27.51 | $26.21 | 3.84 M | $3.05 B |
| 04/29/2026 | $29.72 | $27.29 (-8.18%) | $29.72 | $26.15 | 6.86 M | $3.16 B |
| 04/28/2026 | $25.04 | $25.44 (1.6%) | $25.96 | $24.63 | 3.64 M | $2.95 B |
| 04/27/2026 | $24.55 | $25.05 (2.04%) | $25.31 | $24.29 | 1.99 M | $2.90 B |
| 04/24/2026 | $24.21 | $24.53 (1.32%) | $24.63 | $23.58 | 2.12 M | $2.84 B |
| 04/23/2026 | $24.17 | $23.92 (-1.03%) | $24.45 | $23.26 | 3.00 M | $2.77 B |
| 04/22/2026 | $24.88 | $25.13 (1%) | $25.42 | $24.70 | 2.40 M | $2.91 B |
| 04/21/2026 | $24.42 | $24.59 (0.7%) | $25.79 | $24.27 | 2.03 M | $2.85 B |
| 04/20/2026 | $24.18 | $24.41 (0.95%) | $25.08 | $24.05 | 2.22 M | $2.83 B |
| 04/17/2026 | $24.42 | $24.22 (-0.82%) | $24.70 | $23.86 | 1.80 M | $2.80 B |
| 04/16/2026 | $23.75 | $23.90 (0.63%) | $23.99 | $23.28 | 1.64 M | $2.77 B |
| 04/15/2026 | $22.12 | $23.14 (4.61%) | $23.25 | $21.99 | 2.10 M | $2.68 B |
| 04/14/2026 | $22.38 | $21.76 (-2.77%) | $23.00 | $21.50 | 2.13 M | $2.52 B |
| 04/13/2026 | $20.29 | $21.97 (8.28%) | $22.24 | $20.27 | 3.74 M | $2.54 B |
| 04/10/2026 | $21.53 | $20.19 (-6.22%) | $21.55 | $19.70 | 3.16 M | $2.34 B |
| 04/09/2026 | $22.72 | $21.53 (-5.24%) | $22.76 | $21.21 | 2.15 M | $2.49 B |
| 04/08/2026 | $23.99 | $22.81 (-4.92%) | $24.10 | $22.47 | 2.37 M | $2.64 B |
| 04/07/2026 | $23.45 | $23.29 (-0.68%) | $23.99 | $23.08 | 2.29 M | $2.70 B |
| 04/06/2026 | $22.59 | $23.68 (4.83%) | $23.89 | $22.41 | 2.36 M | $2.74 B |
| 04/02/2026 | $21.60 | $22.53 (4.31%) | $22.59 | $20.86 | 1.33 M | $2.61 B |
| 04/01/2026 | $21.64 | $21.74 (0.46%) | $21.82 | $20.76 | 1.51 M | $2.52 B |
| 03/31/2026 | $21.54 | $21.47 (-0.32%) | $21.93 | $21.09 | 1.77 M | $2.49 B |
| 03/30/2026 | $21.34 | $21.17 (-0.8%) | $21.72 | $21.01 | 2.46 M | $2.45 B |
| 03/27/2026 | $21.39 | $21.21 (-0.84%) | $21.50 | $20.47 | 2.92 M | $2.46 B |
| 03/26/2026 | $21.18 | $21.83 (3.07%) | $22.46 | $21.12 | 1.73 M | $2.53 B |
| 03/25/2026 | $22.50 | $21.39 (-4.93%) | $22.79 | $21.38 | 3.15 M | $2.48 B |
| 03/24/2026 | $23.49 | $22.01 (-6.3%) | $23.49 | $21.57 | 2.19 M | $2.55 B |
| 03/23/2026 | $23.64 | $23.72 (0.34%) | $24.45 | $23.32 | 1.43 M | $2.75 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.
