5 DAY PERFORMANCE
-39.07%
1 MONTH PERFORMANCE
-46.90%
3 MONTH PERFORMANCE
-15.13%
6 MONTH PERFORMANCE
+7.46%
YEAR-TO-DATE PERFORMANCE
-25.79%
1 YEAR PERFORMANCE
-55.22%
Varonis Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $41.09 | $43.32 (5.43%) | $43.39 | $40.92 | 1.59 M | $4.99 B |
| 08/03/2026 | $40.50 | $41.18 (1.68%) | $41.75 | $40.50 | 1.77 M | $4.75 B |
| 07/31/2026 | $39.80 | $39.95 (0.38%) | $40.93 | $38.96 | 1.75 M | $4.61 B |
| 07/30/2026 | $40.43 | $39.93 (-1.24%) | $41.32 | $39.52 | 2.45 M | $4.60 B |
| 07/29/2026 | $42.68 | $40.65 (-4.76%) | $42.99 | $39.00 | 4.76 M | $4.69 B |
| 07/28/2026 | $46.75 | $44.67 (-4.45%) | $46.80 | $44.29 | 4.48 M | $5.15 B |
| 07/27/2026 | $45.48 | $46.67 (2.62%) | $47.27 | $45.42 | 2.01 M | $5.38 B |
| 07/24/2026 | $45.94 | $45.74 (-0.44%) | $46.49 | $44.98 | 1.57 M | $5.27 B |
| 07/23/2026 | $46.13 | $44.78 (-2.93%) | $46.13 | $44.39 | 1.24 M | $5.18 B |
| 07/22/2026 | $46.24 | $45.33 (-1.97%) | $46.41 | $44.98 | 1.21 M | $5.25 B |
| 07/21/2026 | $47.97 | $46.18 (-3.73%) | $48.24 | $45.73 | 1.62 M | $5.35 B |
| 07/20/2026 | $46.62 | $47.45 (1.78%) | $48.43 | $46.56 | 1.29 M | $5.49 B |
| 07/17/2026 | $45.82 | $47.54 (3.75%) | $48.35 | $45.59 | 2.14 M | $5.50 B |
| 07/16/2026 | $47.33 | $47.00 (-0.7%) | $47.71 | $46.64 | 1.29 M | $5.44 B |
| 07/15/2026 | $48.50 | $47.33 (-2.41%) | $49.54 | $47.15 | 2.03 M | $5.48 B |
| 07/14/2026 | $44.62 | $48.19 (8%) | $49.37 | $44.20 | 3.59 M | $5.58 B |
| 07/13/2026 | $44.74 | $45.38 (1.43%) | $46.71 | $44.74 | 1.37 M | $5.25 B |
| 07/10/2026 | $46.30 | $44.53 (-3.82%) | $46.59 | $43.96 | 1.32 M | $5.16 B |
| 07/09/2026 | $44.17 | $45.81 (3.71%) | $45.89 | $43.77 | 1.14 M | $5.30 B |
| 07/08/2026 | $44.62 | $45.07 (1.01%) | $45.33 | $43.74 | 1.99 M | $5.22 B |
| 07/07/2026 | $46.50 | $45.84 (-1.42%) | $47.58 | $45.50 | 2.64 M | $5.31 B |
| 07/06/2026 | $41.94 | $45.67 (8.89%) | $46.42 | $41.38 | 3.58 M | $5.29 B |
| 07/02/2026 | $41.55 | $42.86 (3.15%) | $42.97 | $41.49 | 1.33 M | $4.96 B |
| 07/01/2026 | $42.77 | $41.89 (-2.06%) | $43.34 | $41.85 | 2.20 M | $4.85 B |
| 06/30/2026 | $39.70 | $41.96 (5.69%) | $42.10 | $39.41 | 1.96 M | $4.86 B |
| 06/29/2026 | $40.47 | $40.21 (-0.64%) | $41.68 | $39.82 | 2.49 M | $4.66 B |
| 06/26/2026 | $38.24 | $40.30 (5.39%) | $40.45 | $38.10 | 4.79 M | $4.67 B |
| 06/25/2026 | $37.06 | $38.56 (4.05%) | $39.77 | $36.46 | 3.88 M | $4.46 B |
| 06/24/2026 | $36.35 | $37.29 (2.59%) | $37.45 | $35.35 | 3.86 M | $4.32 B |
| 06/23/2026 | $33.28 | $35.03 (5.26%) | $40.10 | $32.96 | 9.76 M | $4.06 B |
| 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 |
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.
