5 DAY PERFORMANCE
-50.17%
1 MONTH PERFORMANCE
-49.45%
3 MONTH PERFORMANCE
-43.92%
6 MONTH PERFORMANCE
-11.20%
YEAR-TO-DATE PERFORMANCE
-25.79%
1 YEAR PERFORMANCE
-30.46%
Varonis Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $48.79 | $48.78 (-0.01%) | $48.88 | $48.77 | 3.82 M | |
| 11/04/2026 | $48.85 | $48.80 (-0.1%) | $49.05 | $48.80 | 5.06 M | $5.61 B |
| 11/03/2026 | $48.79 | $48.96 (0.35%) | $48.96 | $48.75 | 3.25 M | $5.63 B |
| 11/02/2026 | $48.90 | $48.75 (-0.31%) | $48.94 | $48.75 | 2.88 M | $5.61 B |
| 10/30/2026 | $48.82 | $48.85 (0.06%) | $48.92 | $48.76 | 2.56 M | $5.62 B |
| 10/29/2026 | $48.90 | $48.82 (-0.16%) | $48.97 | $48.74 | 4.19 M | $5.63 B |
| 10/28/2026 | $49.09 | $48.90 (-0.39%) | $49.11 | $48.88 | 3.40 M | $5.64 B |
| 10/27/2026 | $49.03 | $49.11 (0.16%) | $49.23 | $49.01 | 2.65 M | $5.66 B |
| 10/26/2026 | $48.97 | $49.15 (0.37%) | $49.27 | $48.87 | 3.75 M | $5.67 B |
| 10/23/2026 | $48.81 | $48.88 (0.14%) | $48.98 | $48.78 | 3.02 M | $5.64 B |
| 10/22/2026 | $48.69 | $48.89 (0.41%) | $48.93 | $48.68 | 4.83 M | $5.64 B |
| 10/21/2026 | $48.70 | $48.69 (-0.02%) | $48.80 | $48.65 | 7.64 M | $5.61 B |
| 10/20/2026 | $48.69 | $48.68 (-0.02%) | $48.74 | $48.66 | 7.36 M | $5.61 B |
| 10/19/2026 | $48.69 | $48.70 (0.02%) | $48.76 | $48.64 | 7.59 M | $5.62 B |
| 10/16/2026 | $48.67 | $48.72 (0.1%) | $48.76 | $48.60 | 36.26 M | $5.62 B |
| 10/15/2026 | $47.00 | $47.34 (0.72%) | $47.51 | $45.65 | 2.69 M | $5.46 B |
| 10/14/2026 | $47.88 | $47.06 (-1.71%) | $48.57 | $46.26 | 1.62 M | $5.43 B |
| 10/13/2026 | $46.37 | $48.72 (5.07%) | $48.98 | $45.70 | 1.47 M | $5.62 B |
| 10/12/2026 | $50.27 | $46.37 (-7.76%) | $50.31 | $46.19 | 1.83 M | $5.35 B |
| 10/09/2026 | $49.22 | $50.12 (1.83%) | $50.28 | $48.91 | 1.58 M | $5.78 B |
| 10/08/2026 | $48.48 | $48.88 (0.83%) | $49.25 | $48.17 | 1.30 M | $5.64 B |
| 10/07/2026 | $49.03 | $48.96 (-0.14%) | $49.67 | $47.92 | 1.80 M | $5.65 B |
| 10/06/2026 | $48.57 | $49.08 (1.05%) | $49.35 | $48.50 | 1.63 M | $5.66 B |
| 10/05/2026 | $47.72 | $48.15 (0.9%) | $48.64 | $47.53 | 1.08 M | $5.55 B |
| 10/02/2026 | $47.94 | $47.57 (-0.77%) | $48.54 | $47.44 | 1.01 M | $5.48 B |
| 10/01/2026 | $48.06 | $47.45 (-1.27%) | $48.10 | $46.55 | 1.44 M | $5.47 B |
| 09/30/2026 | $47.24 | $47.45 (0.44%) | $48.09 | $46.91 | 1.21 M | $5.47 B |
| 09/29/2026 | $47.71 | $47.11 (-1.26%) | $48.31 | $46.07 | 1.20 M | $5.43 B |
| 09/28/2026 | $45.02 | $47.93 (6.46%) | $48.13 | $44.62 | 1.82 M | $5.53 B |
| 09/25/2026 | $47.95 | $46.25 (-3.55%) | $47.95 | $46.21 | 1.62 M | $5.33 B |
| 09/24/2026 | $48.35 | $47.95 (-0.83%) | $48.48 | $47.51 | 1.36 M | $5.53 B |
| 09/23/2026 | $47.44 | $48.35 (1.92%) | $48.51 | $46.94 | 1.16 M | $5.57 B |
| 09/22/2026 | $48.52 | $47.29 (-2.54%) | $48.58 | $46.55 | 1.59 M | $5.45 B |
| 09/21/2026 | $47.54 | $48.46 (1.94%) | $48.79 | $47.02 | 1.79 M | $5.59 B |
| 09/18/2026 | $48.07 | $47.56 (-1.06%) | $48.07 | $46.48 | 2.72 M | $5.48 B |
| 09/17/2026 | $46.65 | $47.81 (2.49%) | $48.26 | $45.75 | 1.58 M | $5.51 B |
| 09/16/2026 | $46.43 | $46.76 (0.71%) | $48.39 | $46.35 | 1.97 M | $5.39 B |
| 09/15/2026 | $46.69 | $47.47 (1.67%) | $48.05 | $46.64 | 2.20 M | $5.47 B |
| 09/14/2026 | $45.71 | $47.48 (3.87%) | $47.61 | $45.33 | 3.03 M | $5.47 B |
| 09/11/2026 | $45.19 | $45.12 (-0.15%) | $45.78 | $44.17 | 2.23 M | $5.20 B |
| 09/10/2026 | $45.62 | $45.50 (-0.26%) | $46.68 | $45.38 | 1.52 M | $5.25 B |
| 09/09/2026 | $45.54 | $46.09 (1.21%) | $46.16 | $45.03 | 1.41 M | $5.31 B |
| 09/08/2026 | $45.76 | $45.46 (-0.66%) | $45.98 | $44.66 | 2.03 M | $5.24 B |
| 09/04/2026 | $46.38 | $46.09 (-0.63%) | $46.80 | $45.87 | 2.04 M | $5.31 B |
| 09/03/2026 | $47.00 | $46.51 (-1.04%) | $47.55 | $45.66 | 3.15 M | $5.36 B |
| 09/02/2026 | $42.34 | $46.76 (10.44%) | $48.21 | $40.89 | 5.70 M | $5.39 B |
| 09/01/2026 | $42.97 | $42.35 (-1.44%) | $43.24 | $41.92 | 1.77 M | $4.88 B |
| 08/31/2026 | $43.33 | $43.77 (1.02%) | $44.18 | $43.06 | 1.40 M | $5.05 B |
| 08/28/2026 | $44.52 | $43.92 (-1.35%) | $45.05 | $43.79 | 1.51 M | $5.06 B |
| 08/27/2026 | $42.60 | $44.78 (5.12%) | $45.07 | $42.58 | 1.64 M | $5.16 B |
| 08/26/2026 | $40.33 | $41.40 (2.65%) | $41.70 | $40.01 | 553.65 K | $4.77 B |
| 08/25/2026 | $41.13 | $40.82 (-0.75%) | $41.77 | $39.99 | 954.79 K | $4.71 B |
| 08/24/2026 | $41.23 | $41.05 (-0.44%) | $41.40 | $39.98 | 1.08 M | $4.73 B |
| 08/21/2026 | $40.94 | $41.23 (0.71%) | $41.55 | $39.88 | 1.21 M | $4.75 B |
| 08/20/2026 | $42.04 | $40.85 (-2.83%) | $42.42 | $40.78 | 1.35 M | $4.71 B |
| 08/19/2026 | $43.63 | $42.28 (-3.09%) | $43.63 | $42.09 | 861.02 K | $4.87 B |
| 08/18/2026 | $43.18 | $43.72 (1.25%) | $44.58 | $43.14 | 818.46 K | $5.04 B |
| 08/17/2026 | $44.09 | $43.17 (-2.09%) | $44.65 | $43.02 | 964.73 K | $4.98 B |
| 08/14/2026 | $45.82 | $44.99 (-1.81%) | $45.82 | $44.24 | 867.36 K | $5.19 B |
| 08/13/2026 | $42.20 | $45.82 (8.58%) | $45.95 | $41.86 | 1.43 M | $5.28 B |
| 08/12/2026 | $41.83 | $41.93 (0.24%) | $42.60 | $41.22 | 1.08 M | $4.83 B |
| 08/11/2026 | $42.36 | $42.11 (-0.59%) | $42.71 | $41.48 | 1.63 M | $4.86 B |
| 08/10/2026 | $42.87 | $42.44 (-1%) | $45.25 | $42.39 | 1.46 M | $4.89 B |
| 08/07/2026 | $43.45 | $43.52 (0.16%) | $43.93 | $42.50 | 1.24 M | $5.02 B |
| 08/06/2026 | $42.21 | $42.44 (0.54%) | $43.60 | $40.54 | 1.49 M | $4.89 B |
| 08/05/2026 | $44.00 | $43.40 (-1.36%) | $44.27 | $43.15 | 2.30 M | $5.00 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.
