Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	22.970	22.970	22.970	22.970	22.970	0
2023-01-06	23.120	23.120	22.970	22.970	22.970	300
2023-01-05	23.595	23.595	23.595	23.595	23.595	0
2023-01-04	23.595	23.595	23.595	23.595	23.595	0
2023-01-03	24.430	24.430	23.595	23.595	23.595	200
2022-12-30	23.768	23.768	23.768	23.768	23.768	15
2022-12-29	23.260	23.260	23.260	23.260	23.260	133
2022-12-28	22.522	22.522	22.522	22.522	22.522	50
2022-12-23	23.892	24.338	23.892	24.338	24.338	20
2022-12-22	23.396	23.396	23.396	23.396	23.396	0
2022-12-21	23.396	23.396	23.396	23.396	23.396	0
2022-12-20	23.396	23.396	23.396	23.396	23.396	0
2022-12-19	23.396	23.396	23.396	23.396	23.396	10
2022-12-16	23.685	23.685	23.685	23.685	23.685	50
2022-12-15	23.892	23.892	23.892	23.892	23.892	20
2022-12-14	24.598	24.600	24.338	24.338	24.338	600
2022-12-13	23.906	24.080	23.906	24.080	24.080	1,061
2022-12-12	22.098	22.322	22.098	22.322	22.322	145
2022-12-09	20.768	20.768	20.768	20.768	20.768	0
2022-12-08	20.768	20.768	20.768	20.768	20.768	0
2022-12-07	20.768	20.768	20.768	20.768	20.768	0
2022-12-06	20.768	20.768	20.768	20.768	20.768	10
2022-12-05	22.100	22.100	22.100	22.100	22.100	0
2022-12-02	22.100	22.100	22.100	22.100	22.100	0
2022-12-01	21.990	22.340	21.990	22.100	22.100	1
2022-11-30	20.768	20.800	20.768	20.800	20.800	400
2022-11-29	20.920	20.920	20.810	20.828	20.828	4
2022-11-28	20.910	21.142	20.910	21.142	21.142	1,401
2022-11-25	20.600	20.600	20.600	20.600	20.600	0
2022-11-24	20.340	20.340	20.340	20.340	20.340	0
2022-11-23	20.340	20.340	20.340	20.340	20.340	0
2022-11-22	20.340	20.340	20.340	20.340	20.340	0
2022-11-21	20.350	20.350	20.340	20.340	20.340	30
2022-11-18	21.478	21.478	21.478	21.478	21.478	30
2022-11-17	20.570	20.908	20.445	20.840	20.840	83
2022-11-16	21.235	21.235	20.555	20.990	20.990	1,542
2022-11-15	21.590	21.750	21.550	21.550	21.550	144
2022-11-14	20.631	21.160	20.590	21.160	21.160	11
2022-11-11	20.340	21.010	20.340	21.010	21.010	0
2022-11-10	19.200	20.089	18.850	19.990	19.990	2,021
2022-11-09	18.460	18.460	18.060	18.160	18.160	301
2022-11-08	17.720	19.310	17.720	18.870	18.870	245
2022-11-07	16.060	16.077	15.660	15.860	15.860	373
2022-11-04	17.140	17.140	15.938	15.970	15.970	1,396
2022-11-03	17.265	17.720	17.110	17.110	17.110	549
2022-11-02	17.392	18.290	17.200	17.780	17.780	919
2022-11-01	18.998	18.998	17.070	17.350	17.350	2,329
2022-10-31	26.870	26.870	26.870	26.870	26.870	1
2022-10-28	26.890	27.119	26.880	27.119	27.119	106
2022-10-27	27.200	27.384	27.200	27.384	27.384	584
2022-10-26	26.800	27.923	26.800	27.923	27.923	20
2022-10-25	26.720	26.720	26.720	26.720	26.720	0
2022-10-24	26.580	26.580	26.310	26.310	26.310	20
2022-10-21	26.260	26.260	26.125	26.125	26.125	255
2022-10-20	26.515	26.515	26.515	26.515	26.515	0
2022-10-19	26.380	26.515	26.380	26.515	26.515	226
2022-10-18	27.212	27.212	27.212	27.212	27.212	63
2022-10-17	25.330	25.330	25.330	25.330	25.330	0
2022-10-14	24.542	24.542	24.540	24.540	24.540	2
2022-10-13	23.530	24.600	23.530	24.600	24.600	10

← NewerPage 17 of 21 · 1,251 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.