Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	23.790	23.790	23.790	23.790	23.790	0
2022-10-11	23.060	24.510	23.060	24.510	24.510	84
2022-10-10	24.338	24.338	24.254	24.254	24.254	198
2022-10-07	27.240	27.240	25.929	25.929	25.929	1
2022-10-06	28.400	28.518	28.120	28.120	28.120	937
2022-10-05	28.490	28.490	28.490	28.490	28.490	0
2022-10-04	28.490	28.490	28.490	28.490	28.490	1
2022-10-03	26.690	26.690	26.690	26.690	26.690	1
2022-09-30	26.180	27.120	26.180	27.120	27.120	3
2022-09-29	27.120	27.120	27.120	27.120	27.120	0
2022-09-28	27.120	27.120	27.120	27.120	27.120	0
2022-09-27	27.120	27.120	27.120	27.120	27.120	0
2022-09-26	26.180	27.120	26.180	27.120	27.120	2
2022-09-23	25.779	25.779	25.723	25.723	25.723	105
2022-09-22	27.905	27.905	27.905	27.905	27.905	0
2022-09-21	27.905	27.905	27.905	27.905	27.905	75
2022-09-20	27.225	27.225	27.225	27.225	27.225	0
2022-09-16	28.060	28.060	27.225	27.225	27.225	41
2022-09-15	28.766	28.766	28.766	28.766	28.766	0
2022-09-14	29.120	29.120	28.766	28.766	28.766	300
2022-09-13	28.915	28.915	28.800	28.800	28.800	30
2022-09-12	29.880	30.511	29.880	30.060	30.060	37
2022-09-09	28.940	29.829	28.940	29.829	29.829	323
2022-09-08	26.790	26.790	26.790	26.790	26.790	0
2022-09-07	26.790	26.790	26.790	26.790	26.790	0
2022-09-06	26.790	26.790	26.790	26.790	26.790	0
2022-09-05	26.790	26.790	26.790	26.790	26.790	0
2022-09-02	26.790	26.790	26.790	26.790	26.790	1
2022-09-01	26.790	26.790	25.315	25.315	25.315	11
2022-08-31	28.510	28.510	27.030	27.030	27.030	103
2022-08-30	27.008	27.008	27.008	27.008	27.008	20
2022-08-26	29.018	29.018	29.018	29.018	29.018	0
2022-08-25	29.210	29.282	29.018	29.018	29.018	1,645
2022-08-24	29.038	29.038	29.038	29.038	29.038	50
2022-08-23	28.400	28.400	28.400	28.400	28.400	0
2022-08-22	28.501	28.870	28.400	28.400	28.400	51
2022-08-19	30.780	30.780	30.680	30.680	30.680	1
2022-08-18	29.670	29.670	29.670	29.670	29.670	0
2022-08-17	30.780	30.780	29.895	29.910	29.910	12
2022-08-16	31.250	31.250	31.250	31.250	31.250	0
2022-08-15	30.820	31.250	30.820	31.250	31.250	111
2022-08-12	31.610	31.610	31.610	31.610	31.610	0
2022-08-11	31.370	31.610	31.370	31.610	31.610	1
2022-08-10	31.110	31.169	31.110	31.169	31.169	40
2022-08-09	30.710	30.790	30.710	30.790	30.790	1
2022-08-08	31.400	31.400	30.650	30.650	30.650	40
2022-08-05	29.690	29.910	29.690	29.910	29.910	28
2022-08-04	30.000	30.000	29.260	29.260	29.260	2
2022-08-03	28.200	30.250	28.200	30.250	30.250	208
2022-08-02	26.650	28.330	26.650	27.974	27.974	693
2022-08-01	25.280	25.719	25.230	25.545	25.545	60
2022-07-29	25.820	25.820	25.760	25.760	25.760	0
2022-07-28	26.520	26.520	25.870	25.870	25.870	21
2022-07-27	25.910	25.910	25.910	25.910	25.910	0
2022-07-26	27.079	27.079	27.079	27.079	27.079	0
2022-07-25	27.050	27.079	27.050	27.079	27.079	1
2022-07-22	29.365	29.365	29.365	29.365	29.365	17
2022-07-21	29.435	29.435	29.435	29.435	29.435	0
2022-07-20	28.540	29.435	28.540	29.435	29.435	50
2022-07-19	27.730	28.096	27.730	28.096	28.096	45

← NewerPage 18 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.