Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	29.981	30.120	29.682	29.683	29.683	771
2023-09-25	30.836	30.836	30.836	30.836	30.836	0
2023-09-22	30.836	30.836	30.836	30.836	30.836	150
2023-09-21	30.853	30.853	30.820	30.820	30.820	115
2023-09-20	31.829	32.235	31.828	32.235	32.235	1,008
2023-09-19	31.244	31.244	31.244	31.244	31.244	350
2023-09-18	30.790	31.264	30.790	31.261	31.261	168
2023-09-15	31.570	31.570	30.800	30.800	30.800	566
2023-09-14	31.230	31.488	31.230	31.456	31.456	1,451
2023-09-13	30.950	30.950	30.950	30.950	30.950	30
2023-09-12	31.299	31.299	31.299	31.299	31.299	250
2023-09-11	30.980	30.980	30.980	30.980	30.980	150
2023-09-08	30.808	30.808	30.543	30.543	30.543	1,750
2023-09-07	31.653	31.653	31.653	31.653	31.653	0
2023-09-06	31.895	31.916	31.653	31.653	31.653	295
2023-09-05	31.790	32.038	31.790	32.038	32.038	266
2023-09-04	31.986	31.986	31.986	31.986	31.986	0
2023-09-01	32.370	32.370	31.986	31.986	31.986	874
2023-08-31	32.360	32.478	32.354	32.354	32.354	367
2023-08-30	31.626	31.626	31.626	31.626	31.626	250
2023-08-29	31.580	31.760	31.580	31.760	31.760	289
2023-08-25	29.853	29.853	29.853	29.853	29.853	400
2023-08-24	30.258	30.258	30.258	30.258	30.258	0
2023-08-23	29.903	30.258	29.893	30.258	30.258	300
2023-08-22	29.685	29.685	29.685	29.685	29.685	0
2023-08-21	29.779	30.080	29.649	29.685	29.685	1,460
2023-08-18	29.405	29.405	29.405	29.405	29.405	8
2023-08-17	30.330	30.330	30.330	30.330	30.330	0
2023-08-16	30.510	30.510	30.330	30.330	30.330	22
2023-08-15	30.320	30.320	30.320	30.320	30.320	0
2023-08-14	30.320	30.320	30.320	30.320	30.320	270
2023-08-11	30.518	30.518	30.518	30.518	30.518	0
2023-08-10	30.518	30.518	30.518	30.518	30.518	250
2023-08-09	30.986	31.138	30.723	30.723	30.723	94
2023-08-08	29.602	30.043	29.602	30.043	30.043	142
2023-08-07	29.695	29.695	29.643	29.675	29.675	4,677
2023-08-04	30.549	30.632	30.280	30.280	30.280	7,655
2023-08-03	30.338	30.341	30.338	30.341	30.341	650
2023-08-02	31.590	31.590	30.552	30.835	30.835	2,397
2023-08-01	32.520	32.520	30.050	31.945	31.945	2,614
2023-07-31	28.503	28.808	28.442	28.808	28.808	791
2023-07-28	27.762	27.762	27.762	27.762	27.762	0
2023-07-27	27.900	27.900	27.762	27.762	27.762	183
2023-07-26	27.212	27.212	27.212	27.212	27.212	238
2023-07-25	26.868	26.868	26.868	26.868	26.868	58
2023-07-24	26.271	26.271	26.271	26.271	26.271	98
2023-07-21	26.721	26.721	26.721	26.721	26.721	0
2023-07-20	26.710	26.721	26.710	26.721	26.721	140
2023-07-19	27.410	27.688	27.410	27.688	27.688	1,330
2023-07-18	26.289	26.289	26.289	26.289	26.289	51
2023-07-17	26.545	26.545	26.545	26.545	26.545	0
2023-07-14	26.545	26.545	26.545	26.545	26.545	0
2023-07-13	26.545	26.545	26.545	26.545	26.545	0
2023-07-12	26.545	26.545	26.545	26.545	26.545	0
2023-07-11	26.545	26.545	26.545	26.545	26.545	0
2023-07-10	26.545	26.545	26.545	26.545	26.545	0
2023-07-07	26.545	26.545	26.545	26.545	26.545	20
2023-07-06	26.201	26.201	26.201	26.201	26.201	27
2023-07-05	26.280	26.590	26.280	26.590	26.590	87
2023-07-04	26.750	26.750	26.750	26.750	26.750	0

← NewerPage 14 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.