5 DAY PERFORMANCE
-47.95%
1 MONTH PERFORMANCE
-40.97%
3 MONTH PERFORMANCE
-27.08%
6 MONTH PERFORMANCE
+2.61%
YEAR-TO-DATE PERFORMANCE
-25.79%
1 YEAR PERFORMANCE
-58.08%
Varonis Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $47.42 | $47.86 (0.93%) | $48.20 | $47.06 | 190.87 K | |
| 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 |
| 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 |
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.
