See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 0VOU.LSE stock page

Varonis Systems, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-0326.75026.75026.75026.75026.750100
2023-06-3026.51926.51926.51926.51926.51997
2023-06-2925.11025.11025.11025.11025.1100
2023-06-2825.11025.11025.11025.11025.1100
2023-06-2725.11025.11025.11025.11025.1100
2023-06-2625.11025.11025.11025.11025.1100
2023-06-2325.26325.26325.26325.26325.2630
2023-06-2225.26325.26325.26325.26325.26310
2023-06-2125.53125.53125.40025.40025.400114
2023-06-2026.73026.73026.73026.73026.7300
2023-06-1926.73026.73026.73026.73026.7300
2023-06-1626.73026.73026.73026.73026.7300
2023-06-1526.46026.73026.46026.73026.73066
2023-06-1426.48226.48226.48226.48226.48242
2023-06-1325.96925.96925.96925.96925.9690
2023-06-1225.96925.96925.96925.96925.9690
2023-06-0925.96925.96925.96925.96925.9690
2023-06-0825.96925.96925.93825.96925.96930
2023-06-0726.71026.71026.53526.53526.535211
2023-06-0626.33626.33626.33626.33626.3360
2023-06-0526.33626.33626.33626.33626.3360
2023-06-0226.16326.33626.16326.33626.336200
2023-06-0125.46025.54525.46025.51525.5151,700
2023-05-3125.93625.93625.93625.93625.936100
2023-05-3026.00026.00026.00026.00026.0000
2023-05-2626.00026.00026.00026.00026.00040
2023-05-2525.76225.76525.76225.76225.7622,978
2023-05-2425.50525.53525.24025.53525.5352,200
2023-05-2325.30825.45025.30025.45025.4504,900
2023-05-2225.05825.13024.97225.13025.1303,116
2023-05-1925.06825.06824.79024.79224.7926,784
2023-05-1824.64524.80824.64524.78024.780620
2023-05-1724.26924.26924.26924.26924.2690
2023-05-1624.26924.26924.26924.26924.2690
2023-05-1524.26924.26924.26924.26924.2690
2023-05-1224.26924.26924.26924.26924.2690
2023-05-1124.26924.26924.26924.26924.2690
2023-05-1023.83124.26923.76224.26924.269248
2023-05-0924.09824.23224.02524.23224.2321,718
2023-05-0523.26223.26223.26223.26223.262130
2023-05-0423.26023.26023.26023.26023.2600
2023-05-0323.26023.26023.26023.26023.2600
2023-05-0223.23123.54223.23123.26023.26065,304
2023-04-2822.80023.17022.80023.15523.1556,445
2023-04-2723.38023.39023.26023.27023.2701,345
2023-04-2623.60023.60023.60023.60023.6003,698
2023-04-2523.58923.82523.57923.82523.8255,489
2023-04-2424.54824.63024.54824.63024.63080
2023-04-2125.22625.22625.22625.22625.2260
2023-04-2025.22625.22625.22625.22625.2260
2023-04-1925.22625.22625.22625.22625.226344
2023-04-1825.16225.16225.16225.16225.1620
2023-04-1725.16225.16225.16225.16225.1620
2023-04-1425.16225.16225.16225.16225.1620
2023-04-1325.16225.16225.16225.16225.1626
2023-04-1224.39224.39224.39224.39224.3920
2023-04-1124.39224.39224.39224.39224.39210
2023-04-0624.38124.38124.38124.38124.3810
2023-04-0524.62024.62024.38124.38124.3811,204
2023-04-0425.00225.00225.00225.00225.0020
← NewerPage 15 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.