Daily trading records

Varonis Systems Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Varonis Systems.

The verified trading-day record runs from June 23, 2026 through September 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Varonis Systems email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Varonis Systems's price trend and period performance.

The chart connects verified session closes from June 22, 2026 through September 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.45%

From the September 9, 2026 close of $46.09 to $46.76 on September 16, 2026.

20-session performance

+6.95%

From the August 18, 2026 close of $43.72 to $46.76 on September 16, 2026.

60-session performance

+42.95%

From the June 22, 2026 close of $32.71 to $46.76 on September 16, 2026.

Varonis Systems Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$46.43$48.3899$46.35$46.761,966,083-$0.71 (-1.50%)
$46.69$48.05$46.64$47.472,196,157-$0.01 (-0.02%)
$45.705$47.61$45.33$47.483,027,537+$2.36 (+5.23%)
$45.19$45.78$44.172$45.122,227,155-$0.38 (-0.84%)
$45.62$46.6799$45.38$45.501,519,624-$0.59 (-1.28%)
$45.54$46.16$45.03$46.091,410,574+$0.63 (+1.39%)
$45.76$45.98$44.66$45.462,033,151-$0.63 (-1.37%)
$46.38$46.80$45.87$46.092,038,450-$0.42 (-0.90%)
$47.00$47.55$45.66$46.513,150,782-$0.25 (-0.53%)
$42.34$48.21$40.89$46.765,700,185+$4.41 (+10.41%)
$42.97$43.24$41.92$42.351,769,561-$1.42 (-3.24%)
$43.33$44.18$43.06$43.771,400,566-$0.15 (-0.34%)
$44.52$45.05$43.7903$43.921,508,663-$0.86 (-1.92%)
$42.60$45.07$42.58$44.781,637,793+$3.38 (+8.16%)
$40.33$41.70$40.01$41.40553,647+$0.58 (+1.42%)
$41.13$41.77$39.99$40.82954,789-$0.23 (-0.56%)
$41.23$41.395$39.98$41.051,078,785-$0.18 (-0.44%)
$40.94$41.545$39.88$41.231,212,568+$0.38 (+0.93%)
$42.04$42.415$40.78$40.851,349,513-$1.43 (-3.38%)
$43.63$43.63$42.085$42.28861,023-$1.44 (-3.29%)
$43.18$44.575$43.14$43.72818,462+$0.55 (+1.27%)
$44.09$44.65$43.02$43.17964,732-$1.82 (-4.05%)
$45.82$45.82$44.2443$44.99867,362-$0.83 (-1.81%)
$42.20$45.945$41.855$45.821,425,299+$3.89 (+9.28%)
$41.83$42.595$41.22$41.931,081,403-$0.18 (-0.43%)
$42.36$42.71$41.48$42.111,627,346-$0.33 (-0.78%)
$42.87$45.25$42.39$42.441,461,239-$1.08 (-2.48%)
$43.45$43.93$42.495$43.521,236,337+$1.08 (+2.54%)
$42.21$43.595$40.54$42.441,486,781-$0.96 (-2.21%)
$44.00$44.27$43.15$43.402,302,949+$0.08 (+0.18%)
$41.09$43.39$40.925$43.321,588,680+$2.14 (+5.20%)
$40.50$41.75$40.50$41.181,769,192+$1.23 (+3.08%)
$39.80$40.93$38.96$39.951,750,941+$0.02 (+0.05%)
$40.43$41.32$39.52$39.932,452,754-$0.72 (-1.77%)
$42.68$42.99$39.00$40.654,500,491-$4.02 (-9.00%)
$46.75$46.80$44.29$44.674,482,121-$2.00 (-4.29%)
$45.48$47.27$45.42$46.672,011,728+$0.93 (+2.03%)
$45.94$46.49$44.98$45.741,568,904+$0.96 (+2.14%)
$46.125$46.125$44.39$44.781,236,625-$0.55 (-1.21%)
$46.24$46.41$44.98$45.331,208,503-$0.85 (-1.84%)
$47.97$48.24$45.731$46.181,621,962-$1.27 (-2.68%)
$46.62$48.43$46.56$47.451,285,627-$0.09 (-0.19%)
$45.82$48.35$45.59$47.542,142,150+$0.54 (+1.15%)
$47.33$47.705$46.64$47.001,286,648-$0.33 (-0.70%)
$48.50$49.54$47.15$47.332,026,121-$0.86 (-1.78%)
$44.62$49.3722$44.20$48.193,519,470+$2.81 (+6.19%)
$44.74$46.71$44.74$45.381,374,678+$0.85 (+1.91%)
$46.30$46.585$43.96$44.531,316,153-$1.28 (-2.79%)
$44.165$45.89$43.77$45.811,138,953+$0.74 (+1.64%)
$44.615$45.33$43.74$45.071,991,738-$0.77 (-1.68%)
$46.50$47.58$45.50$45.842,642,737+$0.17 (+0.37%)
$41.94$46.42$41.38$45.673,584,840+$2.81 (+6.56%)
$41.55$42.97$41.485$42.861,333,545+$0.97 (+2.32%)
$42.77$43.34$41.85$41.892,203,263-$0.07 (-0.17%)
$39.70$42.095$39.41$41.961,961,579+$1.75 (+4.35%)
$40.465$41.68$39.82$40.212,494,504-$0.09 (-0.22%)
$38.24$40.45$38.10$40.304,793,479+$1.74 (+4.51%)
$37.06$39.77$36.4607$38.563,884,806+$1.27 (+3.41%)
$36.35$37.45$35.35$37.293,859,577+$2.26 (+6.45%)
$33.28$40.10$32.96$35.039,763,141+$2.32 (+7.09%)

Verified data

Trading days shown
60
Coverage start
June 23, 2026
Coverage end
September 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Varonis Systems company profile.Review Varonis Systems valuation and profitability metrics.Review Varonis Systems analyst price targets.

Read the frequently asked questions.

What is Varonis Systems's latest verified closing price?

Varonis Systems closed at $46.76 on September 16, 2026.

What period does Varonis Systems's price history cover?

The page shows 60 verified sessions from June 23, 2026 through September 16, 2026.

What data is included in Varonis Systems's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Varonis Systems's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Varonis Systems's daily prices?

Daily aggregate prices are provided by Polygon.