5 DAY PERFORMANCE
-8.15%
1 MONTH PERFORMANCE
+2.79%
3 MONTH PERFORMANCE
+7.46%
6 MONTH PERFORMANCE
-28.64%
YEAR-TO-DATE PERFORMANCE
-25.79%
1 YEAR PERFORMANCE
-45.02%
Varonis Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.20 | $27.36 (0.58%) | $27.52 | $26.45 | 1.23 M | $3.16 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 | $3.09 B |
| 04/22/2026 | $24.88 | $25.13 (1%) | $25.42 | $24.70 | 2.40 M | $3.25 B |
| 04/21/2026 | $24.42 | $24.59 (0.7%) | $25.79 | $24.27 | 2.03 M | $3.18 B |
| 04/20/2026 | $24.18 | $24.41 (0.95%) | $25.08 | $24.05 | 2.22 M | $3.15 B |
| 04/17/2026 | $24.42 | $24.22 (-0.82%) | $24.70 | $23.86 | 1.80 M | $3.13 B |
| 04/16/2026 | $23.75 | $23.90 (0.63%) | $23.99 | $23.28 | 1.64 M | $3.09 B |
| 04/15/2026 | $22.12 | $23.14 (4.61%) | $23.25 | $21.99 | 2.10 M | $2.99 B |
| 04/14/2026 | $22.38 | $21.76 (-2.77%) | $23.00 | $21.50 | 2.13 M | $2.81 B |
| 04/13/2026 | $20.29 | $21.97 (8.28%) | $22.24 | $20.27 | 3.74 M | $2.84 B |
| 04/10/2026 | $21.53 | $20.19 (-6.22%) | $21.55 | $19.70 | 3.16 M | $2.61 B |
| 04/09/2026 | $22.72 | $21.53 (-5.24%) | $22.76 | $21.21 | 2.15 M | $2.78 B |
| 04/08/2026 | $23.99 | $22.81 (-4.92%) | $24.10 | $22.47 | 2.37 M | $2.95 B |
| 04/07/2026 | $23.45 | $23.29 (-0.68%) | $23.99 | $23.08 | 2.29 M | $3.01 B |
| 04/06/2026 | $22.59 | $23.68 (4.83%) | $23.89 | $22.41 | 2.36 M | $3.06 B |
| 04/02/2026 | $21.60 | $22.53 (4.31%) | $22.59 | $20.86 | 1.33 M | $2.91 B |
| 04/01/2026 | $21.64 | $21.74 (0.46%) | $21.82 | $20.76 | 1.51 M | $2.81 B |
| 03/31/2026 | $21.54 | $21.47 (-0.32%) | $21.93 | $21.09 | 1.77 M | $2.77 B |
| 03/30/2026 | $21.34 | $21.17 (-0.8%) | $21.72 | $21.01 | 2.46 M | $2.73 B |
| 03/27/2026 | $21.39 | $21.21 (-0.84%) | $21.50 | $20.47 | 2.92 M | $2.74 B |
| 03/26/2026 | $21.18 | $21.83 (3.07%) | $22.46 | $21.12 | 1.73 M | $2.82 B |
| 03/25/2026 | $22.50 | $21.39 (-4.93%) | $22.79 | $21.38 | 3.15 M | $2.76 B |
| 03/24/2026 | $23.49 | $22.01 (-6.3%) | $23.49 | $21.57 | 2.19 M | $2.84 B |
| 03/23/2026 | $23.64 | $23.72 (0.34%) | $24.45 | $23.32 | 1.43 M | $3.06 B |
| 03/20/2026 | $23.71 | $23.72 (0.04%) | $24.06 | $23.00 | 5.76 M | $3.06 B |
| 03/19/2026 | $24.48 | $24.02 (-1.88%) | $25.10 | $23.49 | 1.92 M | $3.10 B |
| 03/18/2026 | $24.00 | $24.48 (2%) | $24.81 | $23.71 | 1.89 M | $3.16 B |
| 03/17/2026 | $24.40 | $24.29 (-0.45%) | $25.45 | $23.98 | 1.83 M | $3.14 B |
| 03/16/2026 | $24.32 | $24.12 (-0.82%) | $24.62 | $23.73 | 2.42 M | $3.12 B |
| 03/13/2026 | $24.15 | $24.69 (2.24%) | $24.76 | $23.86 | 1.47 M | $3.19 B |
| 03/12/2026 | $23.81 | $24.18 (1.55%) | $24.80 | $23.62 | 1.66 M | $3.12 B |
| 03/11/2026 | $24.07 | $24.09 (0.08%) | $24.65 | $23.76 | 1.90 M | $3.11 B |
| 03/10/2026 | $24.34 | $23.95 (-1.6%) | $24.40 | $23.03 | 1.60 M | $3.09 B |
| 03/09/2026 | $24.02 | $24.34 (1.33%) | $24.62 | $23.43 | 1.39 M | $3.14 B |
| 03/06/2026 | $23.41 | $24.39 (4.19%) | $24.58 | $23.36 | 2.03 M | $3.15 B |
| 03/05/2026 | $23.29 | $23.83 (2.32%) | $24.43 | $23.21 | 2.54 M | $3.08 B |
| 03/04/2026 | $23.29 | $23.49 (0.86%) | $24.01 | $22.94 | 1.95 M | $3.03 B |
| 03/03/2026 | $22.80 | $23.55 (3.29%) | $23.86 | $22.04 | 2.78 M | $3.04 B |
| 03/02/2026 | $22.60 | $23.08 (2.12%) | $23.60 | $22.59 | 1.96 M | $2.98 B |
| 02/27/2026 | $22.30 | $23.10 (3.59%) | $23.11 | $21.69 | 1.99 M | $2.98 B |
| 02/26/2026 | $22.63 | $23.09 (2.03%) | $23.89 | $22.55 | 2.67 M | $2.98 B |
| 02/25/2026 | $21.94 | $22.72 (3.56%) | $22.94 | $21.10 | 2.27 M | $2.93 B |
| 02/24/2026 | $21.12 | $21.71 (2.79%) | $21.92 | $20.61 | 4.04 M | $2.80 B |
| 02/23/2026 | $23.18 | $21.08 (-9.06%) | $23.47 | $20.89 | 4.02 M | $2.72 B |
| 02/20/2026 | $25.40 | $23.69 (-6.73%) | $26.11 | $23.56 | 3.01 M | $3.06 B |
| 02/19/2026 | $25.72 | $25.66 (-0.23%) | $25.78 | $25.20 | 1.77 M | $3.31 B |
| 02/18/2026 | $25.46 | $25.70 (0.94%) | $25.93 | $24.96 | 2.14 M | $3.32 B |
| 02/17/2026 | $25.24 | $25.32 (0.32%) | $25.83 | $24.50 | 4.11 M | $3.27 B |
| 02/13/2026 | $25.58 | $25.36 (-0.86%) | $26.35 | $25.08 | 2.89 M | $3.28 B |
| 02/12/2026 | $26.17 | $25.15 (-3.9%) | $26.69 | $23.87 | 3.83 M | $3.25 B |
| 02/11/2026 | $27.80 | $26.29 (-5.43%) | $28.26 | $25.21 | 4.66 M | $3.40 B |
| 02/10/2026 | $25.65 | $26.26 (2.38%) | $26.84 | $25.49 | 4.13 M | $3.39 B |
| 02/09/2026 | $22.87 | $25.61 (11.98%) | $25.73 | $22.35 | 8.13 M | $3.31 B |
| 02/06/2026 | $22.54 | $22.65 (0.49%) | $22.94 | $21.90 | 5.29 M | $2.93 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.
