5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
-2.45%
3 MONTH PERFORMANCE
-21.42%
6 MONTH PERFORMANCE
-5.17%
YEAR-TO-DATE PERFORMANCE
-0.41%
1 YEAR PERFORMANCE
-2.17%
Varonis Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $44.31 | $44.28 (-0.07%) | $44.82 | $44.02 | 1.68 M | $4.97 B |
| 01/22/2025 | $45.46 | $44.87 (-1.3%) | $45.89 | $44.69 | 1.50 M | $5.04 B |
| 01/21/2025 | $44.54 | $45.48 (2.11%) | $45.56 | $43.56 | 1.78 M | $5.11 B |
| 01/17/2025 | $46.26 | $44.19 (-4.47%) | $46.55 | $43.61 | 2.42 M | $4.96 B |
| 01/16/2025 | $45.26 | $45.88 (1.37%) | $45.94 | $44.01 | 2.24 M | $5.15 B |
| 01/15/2025 | $46.10 | $45.11 (-2.15%) | $46.34 | $44.79 | 1.52 M | $5.06 B |
| 01/14/2025 | $45.00 | $45.44 (0.98%) | $45.65 | $44.63 | 1.80 M | $5.10 B |
| 01/13/2025 | $44.28 | $44.75 (1.06%) | $44.96 | $43.88 | 1.98 M | $5.02 B |
| 01/10/2025 | $44.26 | $44.70 (0.99%) | $45.00 | $44.01 | 1.13 M | $5.02 B |
| 01/08/2025 | $43.92 | $44.24 (0.73%) | $44.45 | $43.47 | 1.03 M | $4.97 B |
| 01/07/2025 | $45.28 | $44.31 (-2.14%) | $45.40 | $43.90 | 1.29 M | $4.97 B |
| 01/06/2025 | $44.36 | $45.13 (1.74%) | $45.19 | $44.01 | 1.47 M | $5.07 B |
| 01/03/2025 | $44.65 | $44.58 (-0.16%) | $45.12 | $44.28 | 1.11 M | $5.00 B |
| 01/02/2025 | $44.72 | $44.34 (-0.85%) | $44.99 | $43.99 | 893,276 | $4.98 B |
| 12/31/2024 | $44.37 | $44.43 (0.14%) | $44.45 | $43.86 | 1.20 M | $4.99 B |
| 12/30/2024 | $44.19 | $43.91 (-0.63%) | $44.55 | $43.61 | 1.22 M | $4.93 B |
| 12/27/2024 | $45.13 | $44.97 (-0.35%) | $45.35 | $44.18 | 754,908 | $5.05 B |
| 12/26/2024 | $45.16 | $45.38 (0.49%) | $45.57 | $45.00 | 547,357 | $5.09 B |
| 12/24/2024 | $45.16 | $45.36 (0.44%) | $45.37 | $44.85 | 329,400 | $5.09 B |
| 12/23/2024 | $45.25 | $45.16 (-0.2%) | $45.41 | $44.51 | 890,422 | $5.07 B |
| 12/20/2024 | $44.26 | $45.30 (2.35%) | $45.43 | $44.24 | 2.88 M | $5.09 B |
| 12/19/2024 | $45.97 | $45.05 (-2%) | $46.27 | $44.76 | 1.95 M | $5.06 B |
| 12/18/2024 | $47.38 | $45.52 (-3.93%) | $47.40 | $44.99 | 1.72 M | $5.11 B |
| 12/17/2024 | $47.57 | $47.20 (-0.78%) | $47.63 | $46.86 | 1.08 M | $5.30 B |
| 12/16/2024 | $47.29 | $47.78 (1.04%) | $48.14 | $46.83 | 1.37 M | $5.36 B |
| 12/13/2024 | $47.76 | $47.10 (-1.38%) | $48.21 | $46.90 | 1.22 M | $5.29 B |
| 12/12/2024 | $47.90 | $47.94 (0.08%) | $48.79 | $47.36 | 1.35 M | $5.38 B |
| 12/11/2024 | $49.38 | $48.01 (-2.77%) | $49.56 | $47.96 | 2.10 M | $5.39 B |
| 12/10/2024 | $49.20 | $48.97 (-0.47%) | $49.67 | $48.65 | 1.04 M | $5.50 B |
| 12/09/2024 | $49.90 | $49.08 (-1.64%) | $50.00 | $48.56 | 1.30 M | $5.51 B |
| 12/06/2024 | $50.06 | $49.81 (-0.5%) | $50.69 | $49.46 | 1.51 M | $5.59 B |
| 12/05/2024 | $50.54 | $49.71 (-1.64%) | $50.54 | $49.28 | 961,802 | $5.58 B |
| 12/04/2024 | $51.07 | $50.78 (-0.57%) | $51.55 | $50.64 | 934,300 | $5.70 B |
| 12/03/2024 | $49.85 | $50.76 (1.83%) | $51.04 | $49.73 | 1.87 M | $5.70 B |
| 12/02/2024 | $49.83 | $50.23 (0.8%) | $50.84 | $49.62 | 2.48 M | $5.64 B |
| 11/29/2024 | $49.64 | $49.96 (0.64%) | $50.17 | $49.55 | 892,144 | $5.61 B |
| 11/27/2024 | $49.95 | $49.57 (-0.76%) | $50.35 | $49.42 | 1.18 M | $5.57 B |
| 11/26/2024 | $50.15 | $49.91 (-0.48%) | $50.45 | $49.46 | 1.61 M | $5.60 B |
| 11/25/2024 | $50.92 | $50.11 (-1.59%) | $51.10 | $49.99 | 2.69 M | $5.63 B |
| 11/22/2024 | $50.33 | $50.02 (-0.62%) | $50.75 | $49.68 | 1.53 M | $5.62 B |
| 11/21/2024 | $50.31 | $50.20 (-0.22%) | $51.11 | $50.15 | 2.20 M | $5.64 B |
| 11/20/2024 | $49.79 | $49.97 (0.36%) | $50.44 | $49.25 | 973,107 | $5.61 B |
| 11/19/2024 | $48.70 | $49.54 (1.72%) | $49.85 | $48.58 | 1.73 M | $5.56 B |
| 11/18/2024 | $50.62 | $49.24 (-2.73%) | $50.88 | $48.81 | 2.64 M | $5.53 B |
| 11/15/2024 | $52.03 | $51.08 (-1.83%) | $52.22 | $50.73 | 1.39 M | $5.73 B |
| 11/14/2024 | $53.08 | $52.23 (-1.6%) | $53.10 | $52.05 | 1.68 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 |