5 DAY PERFORMANCE
+1.91%
1 MONTH PERFORMANCE
+4.74%
3 MONTH PERFORMANCE
+27.01%
6 MONTH PERFORMANCE
+16.09%
YEAR-TO-DATE PERFORMANCE
+15.46%
1 YEAR PERFORMANCE
+9.22%
Varonis Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $50.83 | $51.30 (0.92%) | $51.61 | $50.44 | 1.17 M | $5.78 B |
| 07/17/2025 | $50.38 | $50.57 (0.38%) | $51.40 | $50.14 | 1.38 M | $5.70 B |
| 07/16/2025 | $50.50 | $50.30 (-0.4%) | $50.72 | $49.81 | 1.29 M | $5.67 B |
| 07/15/2025 | $50.56 | $50.34 (-0.44%) | $50.88 | $50.09 | 1.05 M | $5.67 B |
| 07/14/2025 | $49.53 | $50.44 (1.84%) | $50.96 | $49.43 | 1.45 M | $5.68 B |
| 07/11/2025 | $51.35 | $49.58 (-3.45%) | $51.40 | $49.18 | 1.68 M | $5.59 B |
| 07/10/2025 | $53.70 | $51.41 (-4.26%) | $53.90 | $51.37 | 2.08 M | $5.79 B |
| 07/09/2025 | $51.18 | $53.57 (4.67%) | $53.63 | $51.08 | 2.23 M | $6.03 B |
| 07/08/2025 | $51.12 | $51.18 (0.12%) | $51.23 | $49.90 | 1.38 M | $5.77 B |
| 07/07/2025 | $50.94 | $51.10 (0.31%) | $51.33 | $50.64 | 1.39 M | $5.76 B |
| 07/03/2025 | $50.23 | $51.15 (1.83%) | $51.45 | $50.12 | 1.07 M | $5.76 B |
| 07/02/2025 | $49.99 | $50.05 (0.12%) | $50.06 | $49.43 | 996.10 K | $5.64 B |
| 07/01/2025 | $50.72 | $50.03 (-1.36%) | $51.33 | $49.46 | 1.97 M | $5.64 B |
| 06/30/2025 | $50.62 | $50.75 (0.26%) | $51.15 | $50.62 | 1.47 M | $5.72 B |
| 06/27/2025 | $51.00 | $50.26 (-1.45%) | $51.05 | $50.03 | 1.66 M | $5.66 B |
| 06/26/2025 | $50.40 | $50.93 (1.05%) | $51.00 | $49.83 | 880.70 K | $5.74 B |
| 06/25/2025 | $50.11 | $50.15 (0.08%) | $50.67 | $49.68 | 830.10 K | $5.65 B |
| 06/24/2025 | $49.73 | $50.11 (0.76%) | $50.32 | $49.47 | 1.14 M | $5.64 B |
| 06/23/2025 | $49.15 | $49.44 (0.59%) | $49.59 | $48.50 | 1.68 M | $5.57 B |
| 06/20/2025 | $50.27 | $48.98 (-2.57%) | $50.35 | $48.57 | 1.96 M | $5.52 B |
| 06/18/2025 | $49.56 | $49.71 (0.3%) | $50.10 | $49.49 | 1.04 M | $5.60 B |
| 06/17/2025 | $49.21 | $49.68 (0.96%) | $49.99 | $48.77 | 850.42 K | $5.60 B |
| 06/16/2025 | $49.16 | $49.45 (0.59%) | $49.87 | $48.92 | 909.76 K | $5.57 B |
| 06/13/2025 | $48.92 | $49.02 (0.2%) | $49.68 | $48.66 | 1.20 M | $5.52 B |
| 06/12/2025 | $49.92 | $49.30 (-1.24%) | $50.64 | $49.18 | 1.61 M | $5.55 B |
| 06/11/2025 | $50.36 | $50.23 (-0.26%) | $50.62 | $49.79 | 1.42 M | $5.66 B |
| 06/10/2025 | $50.77 | $50.48 (-0.57%) | $51.25 | $50.20 | 1.84 M | $5.69 B |
| 06/09/2025 | $50.57 | $50.65 (0.16%) | $51.27 | $50.46 | 1.39 M | $5.71 B |
| 06/06/2025 | $50.41 | $50.64 (0.46%) | $50.71 | $49.92 | 966.27 K | $5.70 B |
| 06/05/2025 | $50.00 | $50.14 (0.28%) | $50.68 | $49.88 | 1.04 M | $5.65 B |
| 06/04/2025 | $50.00 | $49.96 (-0.08%) | $50.62 | $49.44 | 1.54 M | $5.63 B |
| 06/03/2025 | $49.27 | $49.78 (1.04%) | $49.84 | $49.00 | 1.27 M | $5.61 B |
| 06/02/2025 | $47.81 | $49.29 (3.1%) | $49.64 | $47.77 | 2.13 M | $5.55 B |
| 05/30/2025 | $47.41 | $47.68 (0.57%) | $47.98 | $46.68 | 1.32 M | $5.37 B |
| 05/29/2025 | $47.22 | $47.25 (0.06%) | $47.30 | $46.66 | 788.74 K | $5.32 B |
| 05/28/2025 | $47.30 | $47.19 (-0.23%) | $47.51 | $47.04 | 933.61 K | $5.32 B |
| 05/27/2025 | $47.10 | $47.53 (0.91%) | $47.64 | $46.98 | 1.38 M | $5.35 B |
| 05/23/2025 | $46.37 | $46.82 (0.97%) | $46.98 | $46.05 | 705.41 K | $5.27 B |
| 05/22/2025 | $46.33 | $46.76 (0.93%) | $46.96 | $46.18 | 1.19 M | $5.27 B |
| 05/21/2025 | $46.04 | $46.31 (0.59%) | $46.95 | $45.90 | 1.03 M | $5.22 B |
| 05/20/2025 | $46.23 | $46.53 (0.65%) | $46.74 | $45.98 | 829.90 K | $5.24 B |
| 05/19/2025 | $45.98 | $46.33 (0.76%) | $46.59 | $45.81 | 1.69 M | $5.22 B |
| 05/16/2025 | $45.67 | $46.32 (1.42%) | $46.73 | $45.53 | 1.50 M | $5.22 B |
| 05/15/2025 | $45.73 | $45.70 (-0.07%) | $46.20 | $45.43 | 1.44 M | $5.15 B |
| 05/14/2025 | $46.02 | $45.72 (-0.65%) | $46.16 | $45.44 | 955.10 K | $5.15 B |
| 05/13/2025 | $45.83 | $45.88 (0.11%) | $45.94 | $44.95 | 1.61 M | $5.17 B |
| 05/12/2025 | $46.07 | $45.84 (-0.5%) | $46.49 | $45.56 | 1.46 M | $5.16 B |
| 05/09/2025 | $45.48 | $45.30 (-0.4%) | $45.69 | $44.97 | 1.37 M | $5.10 B |
| 05/08/2025 | $45.40 | $45.48 (0.18%) | $45.84 | $44.79 | 1.22 M | $5.12 B |
| 05/07/2025 | $45.88 | $45.28 (-1.31%) | $46.57 | $44.70 | 3.21 M | $5.09 B |
| 05/06/2025 | $43.23 | $44.27 (2.41%) | $44.67 | $43.07 | 2.29 M | $4.98 B |
| 05/05/2025 | $42.84 | $43.85 (2.36%) | $44.48 | $42.75 | 1.57 M | $4.93 B |
| 05/02/2025 | $43.17 | $43.01 (-0.37%) | $43.50 | $42.94 | 734.61 K | $4.84 B |
| 05/01/2025 | $43.38 | $42.71 (-1.54%) | $43.39 | $42.67 | 642.50 K | $4.80 B |
| 04/30/2025 | $42.16 | $42.84 (1.61%) | $42.98 | $41.73 | 1.01 M | $4.82 B |
| 04/29/2025 | $42.21 | $42.82 (1.45%) | $43.02 | $42.15 | 854.10 K | $4.82 B |
| 04/28/2025 | $42.21 | $42.21 (0%) | $42.69 | $41.80 | 696.50 K | $4.75 B |
| 04/25/2025 | $41.52 | $42.28 (1.83%) | $42.33 | $41.18 | 1.07 M | $4.76 B |
| 04/24/2025 | $41.67 | $41.65 (-0.05%) | $42.01 | $41.30 | 1.43 M | $4.69 B |
| 04/23/2025 | $41.36 | $41.29 (-0.17%) | $42.21 | $40.68 | 1.12 M | $4.64 B |
| 04/22/2025 | $39.91 | $40.35 (1.1%) | $40.62 | $39.80 | 1.18 M | $4.54 B |
| 04/21/2025 | $40.11 | $39.42 (-1.72%) | $40.23 | $38.93 | 769.14 K | $4.43 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.
