-
5 DAY PERFORMANCE
-1.78% -
1 MONTH PERFORMANCE
-14.22% -
3 MONTH PERFORMANCE
-6.83% -
6 MONTH PERFORMANCE
+15.44% -
YEAR-TO-DATE PERFORMANCE
+13.63% -
1 YEAR PERFORMANCE
+35.22%
Varonis Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $52.03 | $51.42 (-1.17%) | $52.13 | $50.90 | 293,518 | |
| 11/14/2024 | $53.08 | $52.23 (-1.6%) | $53.10 | $52.05 | 1.25 M | $5.86 B |
| 11/13/2024 | $52.46 | $53.20 (1.41%) | $54.60 | $52.31 | 2.14 M | $5.97 B |
| 11/12/2024 | $52.46 | $52.27 (-0.36%) | $52.76 | $52.00 | 848,700 | $5.87 B |
| 11/11/2024 | $52.89 | $52.47 (-0.79%) | $53.26 | $52.07 | 1.54 M | $5.89 B |
| 11/08/2024 | $53.08 | $52.38 (-1.32%) | $53.16 | $52.07 | 1.30 M | $5.83 B |
| 11/07/2024 | $53.43 | $53.19 (-0.45%) | $53.79 | $52.88 | 1.11 M | $5.92 B |
| 11/06/2024 | $53.39 | $53.34 (-0.09%) | $54.14 | $52.73 | 1.99 M | $5.94 B |
| 11/05/2024 | $50.68 | $50.85 (0.34%) | $51.27 | $50.35 | 1.43 M | $5.66 B |
| 11/04/2024 | $50.96 | $50.89 (-0.14%) | $51.70 | $50.44 | 1.55 M | $5.67 B |
| 11/01/2024 | $50.45 | $51.23 (1.55%) | $51.99 | $49.80 | 3.43 M | $5.71 B |
| 10/31/2024 | $52.00 | $50.37 (-3.13%) | $52.49 | $50.03 | 3.12 M | $5.61 B |
| 10/30/2024 | $54.04 | $52.48 (-2.89%) | $56.97 | $51.89 | 5.71 M | $5.85 B |
| 10/29/2024 | $57.41 | $58.78 (2.39%) | $59.26 | $57.15 | 2.76 M | $6.55 B |
| 10/28/2024 | $57.59 | $57.38 (-0.36%) | $58.74 | $57.28 | 1.98 M | $6.39 B |
| 10/25/2024 | $56.40 | $56.86 (0.82%) | $57.48 | $56.13 | 1.14 M | $6.36 B |
| 10/24/2024 | $56.89 | $56.31 (-1.02%) | $57.50 | $56.28 | 880,902 | $6.30 B |
| 10/23/2024 | $58.29 | $56.58 (-2.93%) | $58.47 | $56.36 | 1.16 M | $6.33 B |
| 10/22/2024 | $58.30 | $58.35 (0.09%) | $58.82 | $58.01 | 927,246 | $6.53 B |
| 10/21/2024 | $59.32 | $58.52 (-1.35%) | $59.59 | $58.22 | 860,605 | $6.55 B |
| 10/18/2024 | $59.65 | $59.43 (-0.37%) | $59.96 | $59.04 | 924,011 | $6.65 B |
| 10/17/2024 | $59.26 | $59.24 (-0.03%) | $59.68 | $58.50 | 1.41 M | $6.63 B |
| 10/16/2024 | $60.36 | $58.97 (-2.3%) | $60.40 | $58.81 | 1.53 M | $6.60 B |
| 10/15/2024 | $60.00 | $59.98 (-0.03%) | $60.58 | $58.91 | 1.52 M | $6.71 B |
| 10/14/2024 | $59.42 | $59.90 (0.81%) | $60.04 | $58.72 | 1.65 M | $6.70 B |
| 10/11/2024 | $58.96 | $59.12 (0.27%) | $59.24 | $58.05 | 1.49 M | $6.61 B |
| 10/10/2024 | $58.26 | $58.96 (1.2%) | $59.97 | $57.51 | 2.60 M | $6.60 B |
| 10/09/2024 | $56.52 | $58.62 (3.72%) | $59.34 | $56.47 | 2.09 M | $6.56 B |
| 10/08/2024 | $55.96 | $56.55 (1.05%) | $56.80 | $55.93 | 912,300 | $6.33 B |
| 10/07/2024 | $56.24 | $55.52 (-1.28%) | $56.81 | $55.40 | 916,000 | $6.21 B |
| 10/04/2024 | $56.59 | $56.48 (-0.19%) | $56.71 | $55.80 | 1.07 M | $6.32 B |
| 10/03/2024 | $55.16 | $55.59 (0.78%) | $55.70 | $54.68 | 938,515 | $6.22 B |
| 10/02/2024 | $54.92 | $55.58 (1.2%) | $56.28 | $54.83 | 1.01 M | $6.22 B |
| 10/01/2024 | $56.58 | $55.02 (-2.76%) | $56.58 | $54.52 | 1.08 M | $6.16 B |
| 09/30/2024 | $55.98 | $56.50 (0.93%) | $57.63 | $55.12 | 1.30 M | $6.32 B |
| 09/27/2024 | $57.36 | $56.23 (-1.97%) | $57.49 | $55.79 | 1.03 M | $6.29 B |
| 09/26/2024 | $57.86 | $57.06 (-1.38%) | $57.86 | $56.94 | 1.31 M | $6.38 B |
| 09/25/2024 | $57.03 | $57.15 (0.21%) | $57.22 | $56.37 | 766,300 | $6.39 B |
| 09/24/2024 | $56.27 | $57.05 (1.39%) | $57.13 | $55.55 | 1.13 M | $6.38 B |
| 09/23/2024 | $56.01 | $56.12 (0.2%) | $56.33 | $55.42 | 736,900 | $6.28 B |
| 09/20/2024 | $55.30 | $55.88 (1.05%) | $56.31 | $54.91 | 2.26 M | $6.25 B |
| 09/19/2024 | $55.00 | $55.09 (0.16%) | $55.49 | $54.39 | 1.08 M | $6.16 B |
| 09/18/2024 | $53.89 | $53.55 (-0.63%) | $54.75 | $53.36 | 799,500 | $5.99 B |
| 09/17/2024 | $54.48 | $53.84 (-1.17%) | $54.48 | $53.28 | 800,735 | $6.02 B |
| 09/16/2024 | $53.85 | $53.90 (0.09%) | $54.69 | $53.49 | 1.13 M | $6.03 B |
| 09/13/2024 | $52.90 | $53.75 (1.61%) | $54.33 | $52.88 | 1.22 M | $6.01 B |
| 09/12/2024 | $51.75 | $52.89 (2.2%) | $53.07 | $51.55 | 1.27 M | $5.92 B |
| 09/11/2024 | $50.95 | $51.22 (0.53%) | $51.73 | $50.59 | 1.09 M | $5.73 B |
| 09/10/2024 | $50.99 | $51.43 (0.86%) | $51.55 | $50.58 | 1.33 M | $5.75 B |
| 09/09/2024 | $51.23 | $50.79 (-0.86%) | $52.05 | $50.60 | 2.06 M | $5.68 B |
| 09/06/2024 | $53.40 | $51.12 (-4.27%) | $53.92 | $50.24 | 5.71 M | $5.72 B |
| 09/05/2024 | $50.36 | $52.18 (3.61%) | $52.99 | $49.87 | 4.43 M | $5.84 B |
| 09/04/2024 | $54.09 | $55.05 (1.77%) | $55.26 | $53.76 | 926,626 | $6.16 B |
| 09/03/2024 | $55.98 | $55.35 (-1.13%) | $56.49 | $54.85 | 1.17 M | $6.19 B |
| 08/30/2024 | $56.46 | $56.60 (0.25%) | $56.88 | $55.66 | 1.16 M | $6.33 B |
| 08/29/2024 | $56.84 | $56.07 (-1.35%) | $57.79 | $56.03 | 1.16 M | $6.27 B |
| 08/28/2024 | $57.31 | $56.61 (-1.22%) | $57.73 | $56.17 | 805,044 | $6.33 B |
| 08/27/2024 | $57.47 | $57.46 (-0.02%) | $57.70 | $57.01 | 557,500 | $6.43 B |
| 08/26/2024 | $57.50 | $57.54 (0.07%) | $58.32 | $57.34 | 709,300 | $6.44 B |
| 08/23/2024 | $56.92 | $57.27 (0.61%) | $57.39 | $56.35 | 891,647 | $6.41 B |
| 08/22/2024 | $57.29 | $56.26 (-1.8%) | $57.31 | $56.06 | 615,100 | $6.29 B |
| 08/21/2024 | $56.48 | $57.06 (1.03%) | $57.17 | $56.12 | 657,500 | $6.38 B |
| 08/20/2024 | $56.11 | $56.47 (0.64%) | $56.70 | $55.97 | 925,000 | $6.32 B |
| 08/19/2024 | $55.19 | $55.98 (1.43%) | $55.99 | $54.95 | 625,338 | $6.26 B |
| 08/16/2024 | $54.98 | $55.22 (0.44%) | $55.73 | $54.76 | 586,140 | $6.18 B |
| 08/15/2024 | $55.92 | $55.22 (-1.25%) | $56.32 | $54.51 | 927,000 | $6.18 B |