Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	42.580	42.580	42.019	42.047	42.047	158
2024-06-12	44.322	44.440	43.422	43.422	43.422	819
2024-06-11	42.190	42.640	41.990	42.570	42.570	275
2024-06-10	42.090	42.960	42.090	42.789	42.789	7,912
2024-06-07	41.950	42.238	41.950	42.045	42.045	232
2024-06-06	42.610	43.100	42.490	42.540	42.540	65
2024-06-05	41.520	42.710	41.520	42.710	42.710	21
2024-06-04	42.130	42.380	41.500	41.500	41.500	94
2024-06-03	43.110	43.390	41.790	41.870	41.870	325
2024-05-31	42.800	43.930	42.140	42.660	42.660	277
2024-05-30	44.730	44.730	43.730	43.730	43.730	220
2024-05-29	45.060	45.670	45.060	45.155	45.155	258
2024-05-28	45.470	45.470	45.030	45.455	45.455	138
2024-05-24	44.210	45.430	44.210	45.430	45.430	104
2024-05-23	44.481	45.310	44.440	44.710	44.710	88
2024-05-22	43.850	45.465	43.330	45.100	45.100	304
2024-05-21	43.340	44.150	43.340	43.700	43.700	308
2024-05-20	43.160	43.470	42.960	43.450	43.450	17
2024-05-17	43.820	43.820	43.300	43.300	43.300	6
2024-05-16	44.265	44.740	43.810	43.810	43.810	253
2024-05-15	44.720	44.990	44.030	44.325	44.325	50
2024-05-14	44.560	44.560	43.960	43.960	43.960	23
2024-05-13	44.270	45.000	43.850	43.907	43.907	55
2024-05-10	44.980	45.180	44.520	44.590	44.590	133
2024-05-09	45.740	45.740	44.920	45.110	45.110	17
2024-05-08	45.030	45.870	44.610	45.595	45.595	594
2024-05-07	45.290	45.290	43.650	45.050	45.050	665
2024-05-03	44.890	44.890	44.380	44.500	44.500	6
2024-05-02	43.470	44.090	43.130	43.580	43.580	147
2024-05-01	43.780	43.800	43.400	43.400	43.400	92
2024-04-30	44.240	44.760	43.880	43.990	43.990	27
2024-04-29	45.300	45.400	44.515	45.070	45.070	248
2024-04-26	45.560	45.670	45.290	45.670	45.670	405
2024-04-25	43.988	44.620	43.988	44.490	44.490	204
2024-04-24	45.290	45.410	44.660	45.170	45.170	18
2024-04-23	43.000	45.160	43.000	44.905	44.905	705
2024-04-22	44.000	44.000	43.530	43.900	43.900	429
2024-04-19	43.010	43.290	42.740	42.760	42.760	37
2024-04-18	43.765	44.010	42.980	43.580	43.580	92
2024-04-17	44.130	44.130	43.490	43.650	43.650	32
2024-04-16	42.670	45.100	42.670	45.100	45.100	227
2024-04-15	44.560	44.750	42.957	42.957	42.957	367
2024-04-12	45.335	45.540	44.440	44.440	44.440	369
2024-04-11	45.600	45.970	45.390	45.640	45.640	98
2024-04-10	46.100	46.230	45.060	45.765	45.765	41
2024-04-09	47.260	47.690	46.870	46.870	46.870	112
2024-04-08	48.110	48.170	47.590	47.590	47.590	674
2024-04-05	47.072	48.080	46.410	48.080	48.080	210
2024-04-04	46.823	47.575	46.800	47.575	47.575	123
2024-04-03	45.772	46.360	45.772	46.360	46.360	898
2024-04-02	45.700	45.740	45.325	45.636	45.636	285
2024-03-28	46.940	48.440	46.940	47.830	47.830	110
2024-03-27	46.750	47.330	46.400	47.040	47.040	108
2024-03-26	48.121	48.121	46.850	46.966	46.966	600
2024-03-25	48.000	48.190	47.660	47.790	47.790	150
2024-03-22	48.979	49.250	48.030	48.260	48.260	717
2024-03-21	49.410	49.960	49.095	49.095	49.095	2,493
2024-03-20	49.380	49.610	48.740	49.610	49.610	364
2024-03-19	48.860	48.950	47.430	48.490	48.490	522
2024-03-18	49.252	49.470	48.750	49.470	49.470	1,753

← NewerPage 11 of 21 · 1,258 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.