5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
-24.46%
3 MONTH PERFORMANCE
-23.13%
6 MONTH PERFORMANCE
-56.71%
YEAR-TO-DATE PERFORMANCE
-22.80%
1 YEAR PERFORMANCE
-42.74%
Varonis Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $25.24 | $25.32 (0.32%) | $25.83 | $24.50 | 4.11 M | $3.27 B |
| 02/13/2026 | $25.58 | $25.36 (-0.86%) | $26.35 | $25.08 | 2.89 M | $3.28 B |
| 02/12/2026 | $26.17 | $25.15 (-3.9%) | $26.69 | $23.87 | 3.83 M | $3.25 B |
| 02/11/2026 | $27.80 | $26.29 (-5.43%) | $28.26 | $25.21 | 4.66 M | $3.40 B |
| 02/10/2026 | $25.65 | $26.26 (2.38%) | $26.84 | $25.49 | 4.13 M | $3.39 B |
| 02/09/2026 | $22.87 | $25.61 (11.98%) | $25.73 | $22.35 | 8.13 M | $3.31 B |
| 02/06/2026 | $22.54 | $22.65 (0.49%) | $22.94 | $21.90 | 5.29 M | $2.93 B |
| 02/05/2026 | $23.92 | $22.21 (-7.15%) | $24.00 | $21.53 | 9.43 M | $2.87 B |
| 02/04/2026 | $23.17 | $23.67 (2.16%) | $24.50 | $20.06 | 19.82 M | $3.06 B |
| 02/03/2026 | $28.82 | $26.53 (-7.95%) | $28.82 | $25.03 | 10.38 M | $3.43 B |
| 02/02/2026 | $30.09 | $29.25 (-2.79%) | $30.25 | $29.19 | 3.68 M | $3.78 B |
| 01/30/2026 | $30.61 | $29.84 (-2.52%) | $31.38 | $29.75 | 3.23 M | $3.38 B |
| 01/29/2026 | $32.10 | $30.57 (-4.77%) | $32.47 | $29.87 | 5.42 M | $3.46 B |
| 01/28/2026 | $34.38 | $33.41 (-2.82%) | $34.52 | $33.33 | 2.44 M | $3.78 B |
| 01/27/2026 | $35.84 | $34.21 (-4.55%) | $36.34 | $33.92 | 2.69 M | $3.87 B |
| 01/26/2026 | $34.67 | $35.64 (2.8%) | $35.64 | $34.67 | 2.43 M | $4.04 B |
| 01/23/2026 | $34.90 | $34.95 (0.14%) | $35.30 | $34.66 | 1.73 M | $3.96 B |
| 01/22/2026 | $33.20 | $34.79 (4.79%) | $34.89 | $33.15 | 2.01 M | $3.94 B |
| 01/21/2026 | $32.65 | $32.90 (0.77%) | $33.41 | $32.31 | 2.11 M | $3.73 B |
| 01/20/2026 | $33.00 | $32.58 (-1.27%) | $33.36 | $32.14 | 1.69 M | $3.69 B |
| 01/16/2026 | $33.96 | $33.52 (-1.3%) | $34.18 | $32.75 | 1.75 M | $3.80 B |
| 01/15/2026 | $34.92 | $33.96 (-2.75%) | $35.24 | $33.80 | 2.12 M | $3.85 B |
| 01/14/2026 | $34.45 | $34.84 (1.13%) | $35.33 | $34.28 | 2.18 M | $3.95 B |
| 01/13/2026 | $35.26 | $34.61 (-1.84%) | $35.55 | $34.06 | 2.26 M | $3.92 B |
| 01/12/2026 | $35.14 | $35.26 (0.34%) | $35.64 | $34.60 | 1.24 M | $3.99 B |
| 01/09/2026 | $35.80 | $35.25 (-1.54%) | $35.89 | $34.95 | 1.09 M | $3.99 B |
| 01/08/2026 | $35.37 | $35.75 (1.07%) | $35.87 | $34.32 | 2.74 M | $4.05 B |
| 01/07/2026 | $33.43 | $35.44 (6.01%) | $36.52 | $33.38 | 3.96 M | $4.01 B |
| 01/06/2026 | $32.71 | $33.30 (1.8%) | $33.34 | $32.31 | 1.66 M | $3.77 B |
| 01/05/2026 | $32.92 | $32.86 (-0.18%) | $33.44 | $32.40 | 1.76 M | $3.72 B |
| 01/02/2026 | $32.81 | $32.04 (-2.35%) | $32.99 | $31.20 | 1.39 M | $3.63 B |
| 12/31/2025 | $33.10 | $32.80 (-0.91%) | $33.21 | $32.70 | 1.09 M | $3.71 B |
| 12/30/2025 | $33.06 | $33.10 (0.12%) | $33.66 | $33.00 | 990.91 K | $3.75 B |
| 12/29/2025 | $33.44 | $33.34 (-0.3%) | $33.68 | $33.04 | 1.44 M | $3.78 B |
| 12/26/2025 | $33.34 | $33.58 (0.72%) | $33.58 | $33.17 | 1.02 M | $3.80 B |
| 12/24/2025 | $33.26 | $33.44 (0.54%) | $33.48 | $33.07 | 732.81 K | $3.79 B |
| 12/23/2025 | $34.18 | $33.23 (-2.78%) | $34.28 | $32.63 | 1.76 M | $3.76 B |
| 12/22/2025 | $33.51 | $34.44 (2.78%) | $34.75 | $33.10 | 1.81 M | $3.90 B |
| 12/19/2025 | $33.29 | $33.42 (0.39%) | $34.05 | $32.89 | 7.49 M | $3.78 B |
| 12/18/2025 | $33.25 | $33.27 (0.06%) | $33.86 | $32.71 | 2.41 M | $3.77 B |
| 12/17/2025 | $33.11 | $32.66 (-1.36%) | $33.29 | $32.38 | 2.27 M | $3.70 B |
| 12/16/2025 | $33.02 | $33.16 (0.42%) | $33.38 | $32.40 | 1.97 M | $3.76 B |
| 12/15/2025 | $33.82 | $33.00 (-2.42%) | $33.97 | $32.60 | 2.90 M | $3.74 B |
| 12/12/2025 | $33.29 | $33.79 (1.5%) | $34.05 | $33.10 | 2.62 M | $3.83 B |
| 12/11/2025 | $33.14 | $33.22 (0.24%) | $33.63 | $32.75 | 1.78 M | $3.76 B |
| 12/10/2025 | $32.26 | $33.14 (2.73%) | $33.55 | $32.26 | 2.04 M | $3.75 B |
| 12/09/2025 | $31.48 | $32.47 (3.14%) | $32.56 | $31.46 | 2.30 M | $3.68 B |
| 12/08/2025 | $30.63 | $31.53 (2.94%) | $31.88 | $30.30 | 2.63 M | $3.57 B |
| 12/05/2025 | $31.11 | $30.20 (-2.93%) | $31.30 | $30.02 | 3.16 M | $3.42 B |
| 12/04/2025 | $31.39 | $31.11 (-0.89%) | $31.77 | $31.08 | 2.18 M | $3.52 B |
| 12/03/2025 | $31.89 | $31.52 (-1.16%) | $32.16 | $31.25 | 3.02 M | $3.57 B |
| 12/02/2025 | $32.51 | $31.96 (-1.69%) | $32.87 | $31.88 | 2.23 M | $3.62 B |
| 12/01/2025 | $32.47 | $32.26 (-0.65%) | $33.22 | $32.19 | 1.69 M | $3.65 B |
| 11/28/2025 | $32.74 | $33.07 (1.01%) | $33.39 | $32.66 | 913.31 K | $3.75 B |
| 11/26/2025 | $32.54 | $32.35 (-0.58%) | $32.84 | $32.15 | 1.31 M | $3.66 B |
| 11/25/2025 | $31.57 | $32.47 (2.85%) | $32.63 | $31.55 | 1.06 M | $3.68 B |
| 11/24/2025 | $31.37 | $31.47 (0.32%) | $31.66 | $30.82 | 1.45 M | $3.56 B |
| 11/21/2025 | $31.20 | $31.35 (0.48%) | $31.47 | $30.34 | 2.03 M | $3.55 B |
| 11/20/2025 | $32.60 | $31.39 (-3.71%) | $32.88 | $31.34 | 1.77 M | $3.56 B |
| 11/19/2025 | $32.72 | $32.14 (-1.77%) | $32.93 | $32.00 | 1.74 M | $3.64 B |
| 11/18/2025 | $32.91 | $32.94 (0.09%) | $33.38 | $32.45 | 1.33 M | $3.73 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.
