Varonis Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 53.510 | 53.510 | 50.320 | 50.399 | 50.399 | 575 |
| 2024-09-05 | 50.350 | 52.150 | 49.890 | 51.675 | 51.675 | 2,383 |
| 2024-09-04 | 54.090 | 55.070 | 53.812 | 55.070 | 55.070 | 437 |
| 2024-09-03 | 55.895 | 56.350 | 54.990 | 54.990 | 54.990 | 748 |
| 2024-09-02 | 56.630 | 56.630 | 56.630 | 56.630 | 56.630 | 0 |
| 2024-08-30 | 57.020 | 57.020 | 55.740 | 56.630 | 56.630 | 680 |
| 2024-08-29 | 57.200 | 57.770 | 56.840 | 57.060 | 57.060 | 784 |
| 2024-08-28 | 57.500 | 57.720 | 56.740 | 56.740 | 56.740 | 71 |
| 2024-08-27 | 57.470 | 57.620 | 56.760 | 57.550 | 57.550 | 69 |
| 2024-08-23 | 57.060 | 57.060 | 56.470 | 56.800 | 56.800 | 26 |
| 2024-08-22 | 57.480 | 57.480 | 56.690 | 56.710 | 56.710 | 27 |
| 2024-08-21 | 56.080 | 57.090 | 56.080 | 56.420 | 56.420 | 915 |
| 2024-08-20 | 56.080 | 56.510 | 56.030 | 56.240 | 56.240 | 127 |
| 2024-08-19 | 55.050 | 55.860 | 54.940 | 55.650 | 55.650 | 655 |
| 2024-08-16 | 54.980 | 55.670 | 54.820 | 55.360 | 55.360 | 164 |
| 2024-08-15 | 56.000 | 56.230 | 54.735 | 55.420 | 55.420 | 167 |
| 2024-08-14 | 55.110 | 55.410 | 54.790 | 55.245 | 55.245 | 499 |
| 2024-08-13 | 54.940 | 54.940 | 54.620 | 54.769 | 54.769 | 223 |
| 2024-08-12 | 54.845 | 54.920 | 53.750 | 53.750 | 53.750 | 2,273 |
| 2024-08-09 | 53.850 | 54.486 | 53.300 | 54.486 | 54.486 | 1,474 |
| 2024-08-08 | 51.800 | 53.450 | 51.160 | 53.370 | 53.370 | 1,325 |
| 2024-08-07 | 52.755 | 53.402 | 51.890 | 51.930 | 51.930 | 275 |
| 2024-08-06 | 50.870 | 51.700 | 50.120 | 51.700 | 51.700 | 666 |
| 2024-08-05 | 48.330 | 50.455 | 48.330 | 50.455 | 50.455 | 536 |
| 2024-08-02 | 49.820 | 51.691 | 49.820 | 51.505 | 51.505 | 2,967 |
| 2024-08-01 | 54.270 | 54.780 | 52.320 | 53.070 | 53.070 | 3,134 |
| 2024-07-31 | 56.625 | 57.000 | 54.850 | 55.122 | 55.122 | 3,573 |
| 2024-07-30 | 54.540 | 56.550 | 52.516 | 55.055 | 55.055 | 13,100 |
| 2024-07-29 | 48.428 | 49.280 | 48.000 | 49.280 | 49.280 | 277 |
| 2024-07-26 | 47.650 | 47.650 | 47.410 | 47.540 | 47.540 | 5 |
| 2024-07-25 | 46.810 | 47.480 | 46.090 | 46.995 | 46.995 | 631 |
| 2024-07-24 | 47.010 | 47.010 | 47.010 | 47.010 | 47.010 | 37 |
| 2024-07-23 | 46.865 | 46.865 | 46.865 | 46.865 | 46.865 | 0 |
| 2024-07-22 | 47.570 | 47.570 | 46.865 | 46.865 | 46.865 | 411 |
| 2024-07-19 | 47.336 | 48.050 | 46.980 | 47.000 | 47.000 | 330 |
| 2024-07-18 | 49.950 | 49.950 | 47.894 | 47.990 | 47.990 | 297 |
| 2024-07-17 | 49.980 | 50.583 | 49.820 | 50.036 | 50.036 | 512 |
| 2024-07-16 | 51.150 | 51.380 | 50.270 | 50.270 | 50.270 | 219 |
| 2024-07-15 | 50.252 | 50.660 | 49.840 | 50.495 | 50.495 | 63 |
| 2024-07-12 | 48.490 | 50.147 | 48.490 | 49.460 | 49.460 | 227 |
| 2024-07-11 | 47.370 | 49.100 | 46.960 | 48.934 | 48.934 | 294 |
| 2024-07-10 | 45.820 | 46.260 | 45.290 | 46.260 | 46.260 | 195 |
| 2024-07-09 | 46.550 | 46.550 | 45.666 | 45.910 | 45.910 | 242 |
| 2024-07-08 | 48.578 | 48.578 | 46.760 | 46.760 | 46.760 | 550 |
| 2024-07-05 | 47.635 | 48.550 | 47.430 | 48.260 | 48.260 | 686 |
| 2024-07-04 | 47.980 | 47.980 | 47.980 | 47.980 | 47.980 | 0 |
| 2024-07-03 | 48.030 | 48.420 | 47.980 | 47.980 | 47.980 | 535 |
| 2024-07-02 | 47.550 | 47.980 | 47.350 | 47.792 | 47.792 | 433 |
| 2024-07-01 | 47.660 | 47.920 | 46.840 | 47.070 | 47.070 | 1,083 |
| 2024-06-28 | 46.010 | 47.940 | 46.010 | 47.940 | 47.940 | 1,435 |
| 2024-06-27 | 43.440 | 45.810 | 43.440 | 45.810 | 45.810 | 2,930 |
| 2024-06-26 | 42.747 | 43.782 | 42.742 | 43.782 | 43.782 | 1,213 |
| 2024-06-25 | 43.127 | 43.175 | 42.790 | 42.790 | 42.790 | 353 |
| 2024-06-24 | 44.220 | 44.310 | 43.490 | 43.490 | 43.490 | 751 |
| 2024-06-21 | 43.450 | 43.995 | 43.110 | 43.995 | 43.995 | 224 |
| 2024-06-20 | 43.060 | 43.520 | 43.040 | 43.380 | 43.380 | 140 |
| 2024-06-19 | 42.495 | 42.495 | 42.495 | 42.495 | 42.495 | 0 |
| 2024-06-18 | 42.495 | 42.495 | 42.495 | 42.495 | 42.495 | 46 |
| 2024-06-17 | 43.020 | 43.430 | 42.690 | 42.690 | 42.690 | 185 |
| 2024-06-14 | 42.940 | 42.940 | 42.210 | 42.360 | 42.360 | 1,131 |
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.