5 DAY PERFORMANCE
+1.90%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
-6.30%
6 MONTH PERFORMANCE
-16.05%
YEAR-TO-DATE PERFORMANCE
-3.20%
1 YEAR PERFORMANCE
-1.74%
Varonis Systems, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/02/2025 | $43.17 | $43.01 (-0.37%) | $43.50 | $42.94 | 734,606 | $4.84 B |
05/01/2025 | $43.38 | $42.71 (-1.54%) | $43.39 | $42.67 | 642,499 | $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 | 854,100 | $4.82 B |
04/28/2025 | $42.21 | $42.21 (0%) | $42.69 | $41.80 | 696,500 | $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 | 769,138 | $4.43 B |
04/17/2025 | $40.69 | $40.39 (-0.74%) | $40.98 | $40.02 | 819,631 | $4.54 B |
04/16/2025 | $41.34 | $40.83 (-1.23%) | $41.97 | $40.30 | 1.04 M | $4.59 B |
04/15/2025 | $41.88 | $41.68 (-0.48%) | $42.13 | $41.41 | 760,100 | $4.69 B |
04/14/2025 | $42.09 | $41.66 (-1.02%) | $42.12 | $40.89 | 1.02 M | $4.69 B |
04/11/2025 | $41.19 | $41.30 (0.27%) | $41.96 | $40.27 | 1.20 M | $4.65 B |
04/10/2025 | $40.65 | $41.14 (1.21%) | $41.39 | $39.63 | 1.58 M | $4.63 B |
04/09/2025 | $37.56 | $41.35 (10.09%) | $42.37 | $37.08 | 3.88 M | $4.65 B |
04/08/2025 | $39.08 | $37.96 (-2.87%) | $40.03 | $37.59 | 2.84 M | $4.27 B |
04/07/2025 | $37.05 | $38.03 (2.65%) | $39.71 | $36.53 | 2.35 M | $4.28 B |
04/04/2025 | $39.57 | $38.36 (-3.06%) | $39.88 | $37.81 | 2.29 M | $4.32 B |
04/03/2025 | $40.05 | $40.48 (1.07%) | $41.05 | $39.99 | 1.43 M | $4.55 B |
04/02/2025 | $40.28 | $41.56 (3.18%) | $41.90 | $40.19 | 1.50 M | $4.68 B |
04/01/2025 | $40.38 | $40.90 (1.29%) | $41.16 | $39.98 | 941,738 | $4.60 B |
03/31/2025 | $41.13 | $40.45 (-1.65%) | $41.25 | $39.72 | 1.52 M | $4.55 B |
03/28/2025 | $42.42 | $41.64 (-1.84%) | $42.74 | $41.23 | 1.06 M | $4.68 B |
03/27/2025 | $41.73 | $41.69 (-0.1%) | $41.86 | $41.34 | 746,550 | $4.69 B |
03/26/2025 | $42.04 | $41.69 (-0.83%) | $42.34 | $41.49 | 1.45 M | $4.69 B |
03/25/2025 | $41.54 | $42.04 (1.2%) | $42.17 | $41.54 | 1.84 M | $4.73 B |
03/24/2025 | $41.48 | $41.38 (-0.24%) | $41.65 | $41.15 | 1.21 M | $4.65 B |
03/21/2025 | $41.27 | $41.00 (-0.65%) | $41.45 | $40.64 | 2.42 M | $4.61 B |
03/20/2025 | $41.81 | $41.54 (-0.65%) | $42.30 | $41.41 | 943,700 | $4.67 B |
03/19/2025 | $41.54 | $42.26 (1.73%) | $42.94 | $41.31 | 1.34 M | $4.75 B |
03/18/2025 | $41.47 | $41.51 (0.1%) | $41.71 | $40.86 | 1.61 M | $4.67 B |
03/17/2025 | $40.03 | $41.45 (3.55%) | $41.83 | $39.89 | 1.24 M | $4.66 B |
03/14/2025 | $39.57 | $40.01 (1.11%) | $40.22 | $39.42 | 1.35 M | $4.50 B |
03/13/2025 | $39.65 | $39.16 (-1.24%) | $39.76 | $39.10 | 1.28 M | $4.41 B |
03/12/2025 | $40.03 | $39.94 (-0.22%) | $40.27 | $39.44 | 1.20 M | $4.49 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 |