Varonis Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 48.970 | 49.150 | 48.190 | 48.670 | 48.670 | 146 |
| 2024-03-14 | 49.920 | 49.990 | 48.914 | 49.147 | 49.147 | 4,084 |
| 2024-03-13 | 49.740 | 50.660 | 49.080 | 50.660 | 50.660 | 882 |
| 2024-03-12 | 49.740 | 49.980 | 49.320 | 49.598 | 49.598 | 280 |
| 2024-03-11 | 49.000 | 49.820 | 49.000 | 49.820 | 49.820 | 626 |
| 2024-03-08 | 51.050 | 51.050 | 49.928 | 49.928 | 49.928 | 166 |
| 2024-03-07 | 50.050 | 50.340 | 49.460 | 50.280 | 50.280 | 95 |
| 2024-03-06 | 48.790 | 50.540 | 48.530 | 49.820 | 49.820 | 459 |
| 2024-03-05 | 49.312 | 49.990 | 48.140 | 48.280 | 48.280 | 2,133 |
| 2024-03-04 | 51.648 | 52.860 | 50.565 | 50.884 | 50.884 | 6,029 |
| 2024-03-01 | 50.670 | 51.080 | 50.020 | 51.060 | 51.060 | 366 |
| 2024-02-29 | 50.900 | 51.000 | 49.940 | 50.380 | 50.380 | 2,082 |
| 2024-02-28 | 50.820 | 50.820 | 49.810 | 50.070 | 50.070 | 73 |
| 2024-02-27 | 50.375 | 51.100 | 49.836 | 50.190 | 50.190 | 602 |
| 2024-02-26 | 49.500 | 51.280 | 48.780 | 51.240 | 51.240 | 898 |
| 2024-02-23 | 49.505 | 49.505 | 48.735 | 49.440 | 49.440 | 1,711 |
| 2024-02-22 | 48.159 | 49.186 | 48.100 | 49.186 | 49.186 | 332 |
| 2024-02-21 | 45.887 | 47.280 | 45.491 | 46.550 | 46.550 | 1,113 |
| 2024-02-20 | 48.500 | 49.300 | 47.905 | 47.905 | 47.905 | 679 |
| 2024-02-19 | 49.290 | 49.290 | 49.290 | 49.290 | 49.290 | 0 |
| 2024-02-16 | 49.090 | 49.640 | 48.770 | 49.290 | 49.290 | 749 |
| 2024-02-15 | 49.970 | 50.380 | 49.700 | 49.940 | 49.940 | 75 |
| 2024-02-14 | 49.600 | 50.130 | 48.650 | 50.050 | 50.050 | 601 |
| 2024-02-13 | 48.475 | 49.350 | 47.850 | 48.740 | 48.740 | 962 |
| 2024-02-12 | 51.820 | 51.820 | 49.980 | 50.270 | 50.270 | 873 |
| 2024-02-09 | 51.070 | 52.260 | 50.885 | 51.700 | 51.700 | 1,169 |
| 2024-02-08 | 48.220 | 51.180 | 47.620 | 51.180 | 51.180 | 408 |
| 2024-02-07 | 48.460 | 49.630 | 48.145 | 48.730 | 48.730 | 732 |
| 2024-02-06 | 50.240 | 50.560 | 47.560 | 48.810 | 48.810 | 6,864 |
| 2024-02-05 | 45.248 | 45.830 | 44.870 | 45.590 | 45.590 | 524 |
| 2024-02-02 | 45.740 | 45.740 | 45.170 | 45.620 | 45.620 | 336 |
| 2024-02-01 | 45.108 | 45.600 | 45.000 | 45.204 | 45.204 | 230 |
| 2024-01-31 | 45.550 | 46.160 | 44.977 | 45.500 | 45.500 | 699 |
| 2024-01-30 | 46.380 | 46.480 | 45.900 | 46.150 | 46.150 | 3,041 |
| 2024-01-29 | 45.715 | 45.820 | 45.060 | 45.520 | 45.520 | 192 |
| 2024-01-26 | 45.740 | 45.900 | 45.080 | 45.080 | 45.080 | 689 |
| 2024-01-25 | 45.990 | 46.230 | 45.200 | 45.200 | 45.200 | 1,702 |
| 2024-01-24 | 46.000 | 46.000 | 45.570 | 45.620 | 45.620 | 976 |
| 2024-01-23 | 45.740 | 45.740 | 44.603 | 44.860 | 44.860 | 1,205 |
| 2024-01-22 | 45.520 | 45.930 | 45.096 | 45.096 | 45.096 | 824 |
| 2024-01-19 | 44.750 | 44.980 | 43.980 | 44.420 | 44.420 | 271 |
| 2024-01-18 | 45.170 | 45.640 | 44.160 | 44.190 | 44.190 | 833 |
| 2024-01-17 | 45.360 | 45.470 | 44.635 | 44.880 | 44.880 | 615 |
| 2024-01-16 | 46.260 | 46.550 | 45.830 | 45.830 | 45.830 | 678 |
| 2024-01-15 | 46.390 | 46.390 | 46.390 | 46.390 | 46.390 | 0 |
| 2024-01-12 | 46.859 | 47.150 | 46.160 | 46.390 | 46.390 | 910 |
| 2024-01-11 | 45.639 | 46.465 | 45.110 | 46.375 | 46.375 | 729 |
| 2024-01-10 | 45.350 | 45.350 | 44.620 | 45.243 | 45.243 | 384 |
| 2024-01-09 | 43.220 | 44.575 | 43.220 | 44.565 | 44.565 | 1,146 |
| 2024-01-08 | 43.606 | 43.878 | 43.606 | 43.878 | 43.878 | 230 |
| 2024-01-05 | 42.600 | 42.600 | 42.600 | 42.600 | 42.600 | 9 |
| 2024-01-04 | 43.630 | 43.630 | 42.750 | 42.941 | 42.941 | 1,304 |
| 2024-01-03 | 43.800 | 44.270 | 43.210 | 43.210 | 43.210 | 242 |
| 2024-01-02 | 44.282 | 44.820 | 43.430 | 44.500 | 44.500 | 1,605 |
| 2023-12-29 | 45.470 | 45.710 | 45.050 | 45.481 | 45.481 | 473 |
| 2023-12-28 | 45.240 | 45.760 | 45.130 | 45.690 | 45.690 | 721 |
| 2023-12-27 | 45.390 | 45.390 | 45.136 | 45.136 | 45.136 | 197 |
| 2023-12-22 | 45.210 | 45.480 | 45.070 | 45.080 | 45.080 | 24 |
| 2023-12-21 | 44.970 | 45.370 | 44.510 | 44.827 | 44.827 | 157 |
| 2023-12-20 | 44.990 | 45.560 | 44.950 | 45.350 | 45.350 | 339 |
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.