Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	27.620	27.620	27.620	27.620	27.620	0
2022-07-15	28.110	28.110	28.110	28.110	28.110	0
2022-07-14	27.100	27.100	27.100	27.100	27.100	100
2022-07-13	29.400	29.400	29.400	29.400	29.400	0
2022-07-12	31.310	31.310	29.400	29.400	29.400	222
2022-07-11	31.158	31.160	30.690	30.780	30.780	380
2022-07-08	31.963	31.963	31.963	31.963	31.963	102
2022-07-07	31.823	32.558	31.785	32.470	32.470	690
2022-07-06	31.470	31.470	31.190	31.240	31.240	1
2022-07-05	31.420	31.420	31.420	31.420	31.420	25
2022-07-04	30.360	30.360	30.360	30.360	30.360	0
2022-07-01	30.360	30.360	30.360	30.360	30.360	0
2022-06-30	30.190	30.190	30.190	30.190	30.190	1
2022-06-29	31.100	31.100	31.100	31.100	31.100	0
2022-06-28	32.090	32.230	31.100	31.100	31.100	1
2022-06-27	33.220	33.220	31.640	31.870	31.870	76
2022-06-24	34.960	34.960	34.960	34.960	34.960	71
2022-06-23	30.610	30.610	30.610	30.610	30.610	0
2022-06-22	30.610	30.610	30.610	30.610	30.610	0
2022-06-21	29.868	29.868	29.868	29.868	29.868	0
2022-06-20	29.868	29.868	29.868	29.868	29.868	0
2022-06-17	29.868	29.868	29.235	29.868	29.868	76
2022-06-16	29.868	29.868	29.868	29.868	29.868	0
2022-06-15	29.868	29.868	29.868	29.868	29.868	0
2022-06-14	29.868	29.868	29.235	29.868	29.868	76
2022-06-13	29.868	29.868	29.235	29.235	29.235	76
2022-06-10	34.860	34.860	34.860	34.860	34.860	0
2022-06-09	34.860	34.860	34.860	34.860	34.860	300
2022-06-08	33.054	33.054	33.054	33.054	33.054	0
2022-06-07	33.054	33.054	33.054	33.054	33.054	0
2022-06-06	33.054	33.054	33.054	33.054	33.054	0
2022-06-01	33.054	33.054	33.054	33.054	33.054	0
2022-05-31	33.057	33.057	33.054	33.054	33.054	200
2022-05-30	32.945	32.945	32.945	32.945	32.945	0
2022-05-27	32.945	32.945	32.945	32.945	32.945	0
2022-05-26	32.945	32.945	32.945	32.945	32.945	60
2022-05-25	32.250	32.250	32.250	32.250	32.250	0
2022-05-24	32.250	32.250	32.250	32.250	32.250	0
2022-05-23	32.768	32.768	32.250	32.250	32.250	63
2022-05-20	33.525	33.525	33.525	33.525	33.525	30
2022-05-19	31.285	31.285	31.285	31.285	31.285	0
2022-05-18	31.285	31.285	31.285	31.285	31.285	0
2022-05-17	31.285	31.285	31.285	31.285	31.285	0
2022-05-16	31.794	31.794	31.285	31.285	31.285	146
2022-05-13	28.030	28.690	28.002	28.690	28.690	55
2022-05-12	28.030	28.690	28.002	28.690	28.690	55
2022-05-11	29.222	29.222	29.222	29.222	29.222	0
2022-05-10	29.527	29.527	29.222	29.222	29.222	132
2022-05-09	35.565	35.565	35.565	35.565	35.565	0
2022-05-06	35.565	35.565	35.565	35.565	35.565	15
2022-05-05	36.510	36.510	36.510	36.510	36.510	0
2022-05-04	36.510	36.510	36.510	36.510	36.510	0
2022-05-03	39.022	39.022	36.510	36.510	36.510	74
2022-04-29	44.455	44.455	44.455	44.455	44.455	0
2022-04-28	44.455	44.455	44.455	44.455	44.455	0
2022-04-27	44.455	44.455	44.455	44.455	44.455	0
2022-04-26	44.455	44.455	44.455	44.455	44.455	229
2022-04-25	46.515	46.515	46.515	46.515	46.515	200
2022-04-22	48.900	48.900	48.900	48.900	48.900	0
2022-04-21	48.900	48.900	48.900	48.900	48.900	0

← NewerPage 19 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.