5 DAY PERFORMANCE
+10.78%
1 MONTH PERFORMANCE
+4.54%
3 MONTH PERFORMANCE
-5.86%
6 MONTH PERFORMANCE
-14.67%
YEAR-TO-DATE PERFORMANCE
+1.58%
1 YEAR PERFORMANCE
-8.92%
Varonis Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $40.03 | $39.94 (-0.22%) | $40.27 | $39.44 | 1.19 M | $4.48 B |
| 03/11/2025 | $39.93 | $39.73 (-0.5%) | $40.38 | $39.49 | 2.23 M | $4.47 B |
| 03/10/2025 | $40.31 | $40.01 (-0.74%) | $40.53 | $39.64 | 2.42 M | $4.50 B |
| 03/07/2025 | $40.85 | $40.74 (-0.27%) | $41.51 | $40.35 | 2.02 M | $4.58 B |
| 03/06/2025 | $41.43 | $41.16 (-0.65%) | $42.20 | $40.86 | 1.02 M | $4.63 B |
| 03/05/2025 | $41.07 | $41.91 (2.05%) | $42.05 | $40.91 | 1.63 M | $4.71 B |
| 03/04/2025 | $41.11 | $41.60 (1.19%) | $42.27 | $40.99 | 1.55 M | $4.68 B |
| 03/03/2025 | $42.97 | $41.59 (-3.21%) | $43.02 | $41.23 | 1.68 M | $4.68 B |
| 02/28/2025 | $42.50 | $42.97 (1.11%) | $43.40 | $42.11 | 1.16 M | $4.83 B |
| 02/27/2025 | $42.88 | $42.50 (-0.89%) | $42.98 | $42.09 | 843,767 | $4.78 B |
| 02/26/2025 | $43.09 | $42.81 (-0.65%) | $43.43 | $42.73 | 740,013 | $4.82 B |
| 02/25/2025 | $42.72 | $42.86 (0.33%) | $42.99 | $42.17 | 1.08 M | $4.82 B |
| 02/24/2025 | $43.10 | $42.90 (-0.46%) | $43.19 | $41.77 | 1.59 M | $4.83 B |
| 02/21/2025 | $43.35 | $42.97 (-0.88%) | $43.40 | $42.63 | 1.12 M | $4.83 B |
| 02/20/2025 | $43.46 | $43.09 (-0.85%) | $43.67 | $42.54 | 1.17 M | $4.85 B |
| 02/19/2025 | $43.56 | $43.55 (-0.02%) | $44.00 | $43.26 | 1.59 M | $4.90 B |
| 02/18/2025 | $44.18 | $44.22 (0.09%) | $44.55 | $43.63 | 1.40 M | $4.97 B |
| 02/14/2025 | $43.81 | $44.10 (0.66%) | $44.32 | $43.42 | 1.11 M | $4.96 B |
| 02/13/2025 | $43.50 | $43.72 (0.51%) | $43.86 | $42.67 | 1.21 M | $4.92 B |
| 02/12/2025 | $42.03 | $43.17 (2.71%) | $43.67 | $42.03 | 1.81 M | $4.86 B |
| 02/11/2025 | $42.80 | $42.70 (-0.23%) | $43.36 | $41.79 | 2.41 M | $4.80 B |
| 02/10/2025 | $41.75 | $43.02 (3.04%) | $43.08 | $41.39 | 2.67 M | $4.84 B |
| 02/07/2025 | $40.25 | $40.59 (0.84%) | $41.34 | $39.62 | 2.50 M | $4.57 B |
| 02/06/2025 | $43.16 | $40.01 (-7.3%) | $43.30 | $40.00 | 3.76 M | $4.50 B |
| 02/05/2025 | $43.21 | $43.37 (0.37%) | $44.86 | $41.07 | 8.38 M | $4.88 B |
| 02/04/2025 | $45.91 | $46.84 (2.03%) | $47.00 | $45.46 | 3.20 M | $5.27 B |
| 02/03/2025 | $44.53 | $45.90 (3.08%) | $46.40 | $44.20 | 3.17 M | $5.16 B |
| 01/31/2025 | $45.19 | $45.36 (0.38%) | $45.80 | $44.90 | 2.14 M | $5.09 B |
| 01/30/2025 | $44.57 | $44.94 (0.83%) | $45.70 | $44.57 | 1.40 M | $5.05 B |
| 01/29/2025 | $45.65 | $44.50 (-2.52%) | $45.66 | $43.95 | 1.59 M | $5.00 B |
| 01/28/2025 | $44.89 | $45.73 (1.87%) | $46.05 | $44.47 | 1.48 M | $5.13 B |
| 01/27/2025 | $44.17 | $44.63 (1.04%) | $45.58 | $44.05 | 1.55 M | $5.01 B |
| 01/24/2025 | $44.54 | $44.31 (-0.52%) | $44.76 | $44.13 | 1.23 M | $4.97 B |
| 01/23/2025 | $44.31 | $44.28 (-0.07%) | $44.82 | $44.02 | 1.69 M | $4.97 B |
| 01/22/2025 | $45.46 | $44.87 (-1.3%) | $45.89 | $44.69 | 1.50 M | $5.04 B |
| 01/21/2025 | $44.54 | $45.48 (2.11%) | $45.56 | $43.56 | 1.78 M | $5.11 B |
| 01/17/2025 | $46.26 | $44.19 (-4.47%) | $46.55 | $43.61 | 2.42 M | $4.96 B |
| 01/16/2025 | $45.26 | $45.88 (1.37%) | $45.94 | $44.01 | 2.24 M | $5.15 B |
| 01/15/2025 | $46.10 | $45.11 (-2.15%) | $46.34 | $44.79 | 1.52 M | $5.06 B |
| 01/14/2025 | $45.00 | $45.44 (0.98%) | $45.65 | $44.63 | 1.80 M | $5.10 B |
| 01/13/2025 | $44.28 | $44.75 (1.06%) | $44.96 | $43.88 | 1.98 M | $5.02 B |
| 01/10/2025 | $44.26 | $44.70 (0.99%) | $45.00 | $44.01 | 1.13 M | $5.02 B |
| 01/08/2025 | $43.92 | $44.24 (0.73%) | $44.45 | $43.47 | 1.03 M | $4.97 B |
| 01/07/2025 | $45.28 | $44.31 (-2.14%) | $45.40 | $43.90 | 1.29 M | $4.97 B |
| 01/06/2025 | $44.36 | $45.13 (1.74%) | $45.19 | $44.01 | 1.47 M | $5.07 B |
| 01/03/2025 | $44.65 | $44.58 (-0.16%) | $45.12 | $44.28 | 1.11 M | $5.00 B |
| 01/02/2025 | $44.72 | $44.34 (-0.85%) | $44.99 | $43.99 | 893,276 | $4.98 B |
| 12/31/2024 | $44.37 | $44.43 (0.14%) | $44.45 | $43.86 | 1.20 M | $4.99 B |
| 12/30/2024 | $44.19 | $43.91 (-0.63%) | $44.55 | $43.61 | 1.22 M | $4.93 B |
| 12/27/2024 | $45.13 | $44.97 (-0.35%) | $45.35 | $44.18 | 754,908 | $5.05 B |
| 12/26/2024 | $45.16 | $45.38 (0.49%) | $45.57 | $45.00 | 547,357 | $5.09 B |
| 12/24/2024 | $45.16 | $45.36 (0.44%) | $45.37 | $44.85 | 329,400 | $5.09 B |
| 12/23/2024 | $45.25 | $45.16 (-0.2%) | $45.41 | $44.51 | 890,422 | $5.07 B |
| 12/20/2024 | $44.26 | $45.30 (2.35%) | $45.43 | $44.24 | 2.88 M | $5.09 B |
| 12/19/2024 | $45.97 | $45.05 (-2%) | $46.27 | $44.76 | 1.95 M | $5.06 B |
| 12/18/2024 | $47.38 | $45.52 (-3.93%) | $47.40 | $44.99 | 1.72 M | $5.11 B |
| 12/17/2024 | $47.57 | $47.20 (-0.78%) | $47.63 | $46.86 | 1.08 M | $5.30 B |
| 12/16/2024 | $47.29 | $47.78 (1.04%) | $48.14 | $46.83 | 1.37 M | $5.36 B |
| 12/13/2024 | $47.76 | $47.10 (-1.38%) | $48.21 | $46.90 | 1.22 M | $5.29 B |
| 12/12/2024 | $47.90 | $47.94 (0.08%) | $48.79 | $47.36 | 1.35 M | $5.38 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.
