Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	25.002	25.002	25.002	25.002	25.002	0
2023-03-31	25.002	25.002	25.002	25.002	25.002	165
2023-03-30	25.060	25.060	25.060	25.060	25.060	0
2023-03-29	25.060	25.060	25.060	25.060	25.060	12
2023-03-28	25.195	25.195	25.020	25.020	25.020	544
2023-03-27	26.054	26.054	26.054	26.054	26.054	0
2023-03-24	26.065	26.065	26.054	26.054	26.054	30
2023-03-23	26.617	26.617	26.543	26.543	26.543	682
2023-03-22	26.855	26.855	26.855	26.855	26.855	200
2023-03-21	26.581	26.581	26.581	26.581	26.581	17
2023-03-20	25.878	25.878	25.878	25.878	25.878	100
2023-03-17	25.630	25.630	25.630	25.630	25.630	0
2023-03-16	25.630	25.630	25.630	25.630	25.630	0
2023-03-15	25.630	25.630	25.630	25.630	25.630	261
2023-03-14	24.770	24.770	24.770	24.770	24.770	253
2023-03-13	23.965	24.570	23.965	24.570	24.570	433
2023-03-10	24.202	24.202	24.202	24.202	24.202	16
2023-03-09	27.305	27.305	27.305	27.305	27.305	0
2023-03-08	27.305	27.305	27.305	27.305	27.305	0
2023-03-07	27.603	27.623	27.305	27.305	27.305	97
2023-03-06	27.967	27.967	27.967	27.967	27.967	160
2023-03-03	27.655	27.660	27.655	27.660	27.660	315
2023-03-02	27.003	27.003	27.003	27.003	27.003	230
2023-03-01	27.409	27.409	27.409	27.409	27.409	0
2023-02-28	27.404	27.409	27.404	27.409	27.409	30
2023-02-27	27.872	27.872	27.872	27.872	27.872	100
2023-02-24	27.216	27.248	27.141	27.240	27.240	449
2023-02-23	27.438	27.530	27.438	27.530	27.530	540
2023-02-22	27.317	27.317	27.179	27.179	27.179	300
2023-02-21	26.763	26.763	26.700	26.700	26.700	456
2023-02-20	26.988	26.988	26.988	26.988	26.988	0
2023-02-17	26.785	26.988	26.785	26.988	26.988	405
2023-02-16	27.380	27.380	27.380	27.380	27.380	0
2023-02-15	27.385	27.385	27.385	27.385	27.385	650
2023-02-14	27.588	27.590	27.565	27.586	27.586	1,100
2023-02-13	27.872	27.935	27.872	27.935	27.935	145
2023-02-10	27.180	27.185	27.116	27.116	27.116	30
2023-02-09	29.018	29.036	27.830	27.830	27.830	500
2023-02-08	29.108	29.194	28.381	28.381	28.381	1,542
2023-02-07	27.280	28.170	27.098	28.015	28.015	557
2023-02-06	27.004	27.004	26.946	26.946	26.946	200
2023-02-03	26.490	26.912	26.490	26.810	26.810	1,700
2023-02-02	26.166	26.166	26.166	26.166	26.166	0
2023-02-01	26.316	26.484	26.166	26.166	26.166	400
2023-01-31	25.901	25.901	25.800	25.815	25.815	858
2023-01-30	25.795	25.795	25.547	25.575	25.575	313
2023-01-27	26.392	26.392	26.392	26.392	26.392	8
2023-01-26	26.920	26.920	26.920	26.920	26.920	1
2023-01-25	24.505	24.505	24.505	24.505	24.505	35
2023-01-24	25.245	26.045	25.245	25.714	25.714	1,475
2023-01-23	25.715	25.840	25.692	25.692	25.692	260
2023-01-20	25.295	25.295	25.295	25.295	25.295	0
2023-01-19	25.295	25.295	25.295	25.295	25.295	0
2023-01-18	25.295	25.295	25.295	25.295	25.295	200
2023-01-17	25.140	25.140	25.140	25.140	25.140	74
2023-01-16	24.563	24.563	24.563	24.563	24.563	0
2023-01-13	24.338	24.563	24.338	24.563	24.563	17
2023-01-12	24.810	24.810	24.810	24.810	24.810	0
2023-01-11	24.810	24.810	24.810	24.810	24.810	100
2023-01-10	22.970	22.970	22.970	22.970	22.970	0

← NewerPage 16 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.