Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	45.530	45.530	45.093	45.351	45.351	1,143
2023-12-18	44.570	45.500	44.350	45.500	45.500	25,337
2023-12-15	45.030	45.260	44.320	44.320	44.320	1,124
2023-12-14	45.056	45.170	44.000	44.210	44.210	654
2023-12-13	44.708	44.750	43.980	44.010	44.010	115
2023-12-12	44.020	44.960	43.880	44.458	44.458	770
2023-12-11	43.610	44.440	43.510	44.130	44.130	819
2023-12-08	42.940	43.580	42.940	43.430	43.430	79
2023-12-07	43.270	43.700	42.870	43.630	43.630	777
2023-12-06	44.600	45.030	43.950	44.183	44.183	319
2023-12-05	43.540	44.350	43.450	44.340	44.340	91
2023-12-04	43.110	43.840	42.820	43.796	43.796	4,189
2023-12-01	41.340	43.360	41.340	43.360	43.360	1,059
2023-11-30	41.420	41.660	40.490	41.098	41.098	1,015
2023-11-29	41.080	41.250	40.790	41.193	41.193	255
2023-11-28	40.250	40.630	40.220	40.220	40.220	92
2023-11-27	40.000	40.520	39.400	40.520	40.520	190
2023-11-24	39.750	39.860	39.570	39.860	39.860	51
2023-11-23	39.483	39.483	39.483	39.483	39.483	0
2023-11-22	39.750	39.860	39.430	39.483	39.483	367
2023-11-21	38.760	39.450	38.660	39.198	39.198	144
2023-11-20	38.750	39.325	38.468	39.300	39.300	1,507
2023-11-17	37.440	38.810	37.410	38.550	38.550	358
2023-11-16	37.950	37.998	37.500	37.795	37.795	1,320
2023-11-15	38.155	38.380	37.610	38.099	38.099	1,097
2023-11-14	37.047	37.800	36.675	37.578	37.578	3,287
2023-11-13	35.230	35.805	35.050	35.805	35.805	1,662
2023-11-10	35.360	35.703	35.100	35.610	35.610	1,695
2023-11-09	35.300	35.810	35.269	35.615	35.615	6,987
2023-11-08	35.298	35.298	34.885	34.885	34.885	479
2023-11-07	34.010	35.358	34.010	35.100	35.100	4,572
2023-11-06	34.083	34.435	33.600	33.600	33.600	1,169
2023-11-03	33.490	34.480	33.340	34.480	34.480	1,032
2023-11-02	32.765	33.390	32.423	33.370	33.370	506
2023-11-01	33.970	33.970	33.174	33.333	33.333	1,761
2023-10-31	32.295	34.590	32.295	33.950	33.950	2,361
2023-10-30	31.880	31.880	31.135	31.370	31.370	464
2023-10-27	31.597	31.680	31.320	31.350	31.350	29
2023-10-26	31.150	31.810	31.030	31.030	31.030	162
2023-10-25	32.490	32.680	31.343	31.419	31.419	386
2023-10-24	32.200	32.470	32.180	32.206	32.206	135
2023-10-23	31.945	32.137	31.476	32.115	32.115	306
2023-10-20	32.605	33.240	31.870	32.360	32.360	1,037
2023-10-19	33.170	33.420	33.050	33.055	33.055	195
2023-10-18	34.010	34.030	33.240	33.240	33.240	275
2023-10-17	32.640	33.939	32.640	33.650	33.650	2,339
2023-10-16	32.065	33.027	32.065	32.709	32.709	3,676
2023-10-13	31.490	31.490	30.150	30.150	30.150	79
2023-10-12	30.400	30.690	29.920	29.920	29.920	133
2023-10-11	30.350	30.690	30.143	30.259	30.259	654
2023-10-10	30.530	30.882	30.400	30.400	30.400	166
2023-10-09	30.550	30.790	30.220	30.790	30.790	91
2023-10-06	29.630	30.630	29.630	30.630	30.630	452
2023-10-05	30.310	30.310	30.310	30.310	30.310	0
2023-10-04	30.310	30.310	30.310	30.310	30.310	0
2023-10-03	30.310	30.310	30.310	30.310	30.310	0
2023-10-02	30.740	30.740	30.310	30.310	30.310	20
2023-09-29	30.806	30.806	30.800	30.800	30.800	127
2023-09-28	30.350	30.548	30.350	30.548	30.548	165
2023-09-27	30.270	30.270	30.270	30.270	30.270	13

← NewerPage 13 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.