-
5 DAY PERFORMANCE
+2.67% -
1 MONTH PERFORMANCE
+10.50% -
3 MONTH PERFORMANCE
+16.88% -
6 MONTH PERFORMANCE
+18.16% -
YEAR-TO-DATE PERFORMANCE
+24.76% -
1 YEAR PERFORMANCE
+82.52%
Varonis Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $55.11 | $55.22 (0.2%) | $55.53 | $54.74 | 630,700 | $6.18 B |
| 08/13/2024 | $54.77 | $54.83 (0.11%) | $55.10 | $54.48 | 682,623 | $6.13 B |
| 08/12/2024 | $54.85 | $54.44 (-0.75%) | $55.05 | $53.51 | 928,400 | $6.09 B |
| 08/09/2024 | $53.85 | $54.77 (1.71%) | $54.92 | $53.56 | 1.19 M | $6.13 B |
| 08/08/2024 | $52.02 | $53.75 (3.33%) | $53.98 | $51.77 | 1.32 M | $6.01 B |
| 08/07/2024 | $52.43 | $51.09 (-2.56%) | $53.43 | $51.00 | 1.02 M | $5.72 B |
| 08/06/2024 | $50.63 | $51.58 (1.88%) | $52.30 | $50.15 | 1.92 M | $5.77 B |
| 08/05/2024 | $48.60 | $50.28 (3.46%) | $51.04 | $48.24 | 1.74 M | $5.63 B |
| 08/02/2024 | $50.94 | $51.80 (1.69%) | $52.09 | $49.87 | 1.67 M | $5.80 B |
| 08/01/2024 | $54.85 | $53.17 (-3.06%) | $55.10 | $52.26 | 2.22 M | $5.95 B |
| 07/31/2024 | $56.64 | $55.13 (-2.67%) | $57.00 | $54.52 | 2.31 M | $6.17 B |
| 07/30/2024 | $54.90 | $55.59 (1.26%) | $56.68 | $52.47 | 8.56 M | $6.22 B |
| 07/29/2024 | $48.85 | $48.49 (-0.74%) | $49.97 | $47.94 | 2.18 M | $5.43 B |
| 07/26/2024 | $47.64 | $48.47 (1.74%) | $48.51 | $46.90 | 1.54 M | $5.42 B |
| 07/25/2024 | $47.32 | $46.91 (-0.87%) | $47.53 | $46.01 | 1.45 M | $5.16 B |
| 07/24/2024 | $47.31 | $46.66 (-1.37%) | $47.97 | $46.54 | 1.05 M | $5.13 B |
| 07/23/2024 | $47.10 | $47.48 (0.81%) | $47.94 | $46.71 | 1.01 M | $5.22 B |
| 07/22/2024 | $47.43 | $47.30 (-0.27%) | $48.21 | $46.55 | 1.19 M | $5.20 B |
| 07/19/2024 | $47.79 | $46.97 (-1.72%) | $48.00 | $46.62 | 1.03 M | $5.17 B |
| 07/18/2024 | $49.53 | $47.53 (-4.04%) | $49.56 | $47.03 | 1.23 M | $5.23 B |
| 07/17/2024 | $49.98 | $49.57 (-0.82%) | $50.72 | $49.57 | 1.33 M | $5.45 B |
| 07/16/2024 | $50.97 | $50.76 (-0.41%) | $51.74 | $50.24 | 1.05 M | $5.58 B |
| 07/15/2024 | $49.99 | $50.56 (1.14%) | $50.96 | $49.93 | 1.78 M | $5.56 B |
| 07/12/2024 | $48.30 | $49.45 (2.38%) | $50.13 | $48.14 | 1.38 M | $5.44 B |
| 07/11/2024 | $47.03 | $48.17 (2.42%) | $49.12 | $46.84 | 1.72 M | $5.30 B |
| 07/10/2024 | $46.18 | $46.34 (0.35%) | $46.61 | $45.30 | 915,787 | $5.10 B |
| 07/09/2024 | $46.96 | $46.03 (-1.98%) | $46.96 | $45.64 | 952,250 | $5.06 B |
| 07/08/2024 | $48.29 | $46.93 (-2.82%) | $48.59 | $46.54 | 1.17 M | $5.16 B |