Varonis Systems, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	48.520	48.870	48.520	48.840	48.840	371
2026-10-21	48.900	48.900	48.620	48.700	48.700	4,275
2026-10-20	47.930	48.740	47.930	48.680	48.680	232
2026-10-19	49.210	49.210	48.250	48.730	48.730	1,892
2026-10-16	48.610	48.740	48.250	48.660	48.660	6,742
2026-10-15	46.750	47.580	45.910	46.630	46.630	1,352
2026-10-14	49.520	49.520	46.200	46.700	46.700	3,883
2026-10-13	46.550	48.710	45.700	48.620	48.620	1,236
2026-10-12	49.510	51.490	47.364	47.570	47.570	2,779
2026-10-09	49.470	49.880	48.400	49.820	49.820	2,359
2026-10-08	49.440	50.550	48.390	48.810	48.810	4,111
2026-10-07	49.170	49.560	48.020	49.080	49.080	3,986
2026-10-06	49.050	49.360	47.310	49.030	49.030	2,312
2026-10-05	49.260	49.260	47.000	47.740	47.740	1,131
2026-10-02	47.310	48.990	47.090	47.840	47.840	750
2026-10-01	48.060	48.400	46.610	47.050	47.050	584
2026-09-30	46.500	48.100	46.500	47.500	47.500	977
2026-09-29	47.990	48.720	46.220	46.350	46.350	934
2026-09-28	45.640	47.270	44.687	46.900	46.900	750
2026-09-25	48.100	48.460	46.410	46.730	46.730	513
2026-09-24	47.200	48.520	47.200	48.070	48.070	607
2026-09-23	48.150	48.600	46.790	48.240	48.240	522
2026-09-22	48.760	49.000	46.560	47.520	47.520	2,178
2026-09-21	48.270	48.730	47.000	48.730	48.730	931
2026-09-18	48.190	48.320	46.630	47.280	47.280	721
2026-09-17	47.690	48.130	45.924	47.410	47.410	912
2026-09-16	47.610	48.410	46.422	47.630	47.630	1,074
2026-09-15	46.000	47.980	46.000	47.980	47.980	339
2026-09-14	44.940	47.230	44.940	46.880	46.880	1,585
2026-09-11	45.190	46.050	44.280	44.750	44.750	913
2026-09-10	46.090	46.400	45.600	45.600	45.600	638
2026-09-09	44.060	46.240	44.060	46.045	46.045	273
2026-09-08	45.760	45.860	44.700	45.300	45.300	453
2026-09-04	46.740	46.740	45.500	46.040	46.040	78
2026-09-03	47.200	47.500	45.770	46.180	46.180	314
2026-09-02	41.930	42.500	41.000	41.000	41.000	41
2026-09-01	43.770	43.770	41.900	42.170	42.170	555
2026-08-31	44.000	44.330	43.000	43.850	43.850	113
2026-08-28	45.290	45.430	43.760	44.704	44.704	692
2026-08-27	41.730	44.790	41.730	44.790	44.790	604
2026-08-26	40.660	41.410	40.000	41.100	41.100	65
2026-08-25	41.400	41.640	40.100	40.140	40.140	32
2026-08-24	41.230	41.860	40.040	40.800	40.800	2,013
2026-08-21	39.600	41.600	39.600	40.970	40.970	125
2026-08-20	42.000	42.850	40.850	41.000	41.000	481
2026-08-19	43.720	44.000	42.070	42.700	42.700	804
2026-08-18	42.890	44.530	42.280	43.970	43.970	75
2026-08-17	44.970	44.970	43.060	43.680	43.680	1,615
2026-08-14	46.270	46.290	44.250	45.130	45.130	184
2026-08-13	42.880	43.560	41.560	43.560	43.560	278
2026-08-12	41.910	42.700	41.000	41.900	41.900	18
2026-08-11	42.360	42.560	41.540	42.010	42.010	1,311
2026-08-10	42.550	45.000	42.550	43.580	43.580	440
2026-08-07	42.020	43.870	42.020	42.970	42.970	402
2026-08-06	42.620	43.870	41.140	42.360	42.360	468
2026-08-05	42.810	44.270	42.810	43.810	43.810	186
2026-08-04	40.560	42.960	40.210	42.960	42.960	268
2026-08-03	39.900	41.830	39.900	41.320	41.320	484
2026-07-31	39.000	40.736	39.000	40.300	40.300	282
2026-07-30	40.000	41.550	40.000	40.370	40.370	124

Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.