Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	45.410	45.410	39.110	41.490	41.490	6,148
2026-07-28	46.680	48.110	44.709	45.915	45.915	1,501
2026-07-27	44.680	47.740	44.680	46.710	46.710	237
2026-07-24	44.780	46.660	44.780	46.160	46.160	771
2026-07-23	44.180	46.980	44.180	45.010	45.010	1,197
2026-07-22	46.070	47.590	44.980	45.510	45.510	2,907
2026-07-21	47.450	48.800	45.922	46.220	46.220	894
2026-07-20	48.970	48.970	46.650	48.260	48.260	1,347
2026-07-17	46.060	48.280	45.000	47.790	47.790	608
2026-07-16	48.690	48.690	46.420	47.160	47.160	859
2026-07-15	47.730	49.450	47.160	47.480	47.480	1,126
2026-07-14	44.000	49.260	44.000	48.900	48.900	1,321
2026-07-13	44.980	46.450	44.230	46.200	46.200	267
2026-07-10	46.710	46.710	43.970	44.020	44.020	443
2026-07-09	44.620	45.650	43.720	45.050	45.050	623
2026-07-08	47.220	47.220	43.850	44.750	44.750	1,092
2026-07-07	46.330	47.540	45.540	47.490	47.490	591
2026-07-06	43.950	46.420	41.835	45.390	45.390	2,453
2026-07-03	42.810	42.810	42.810	42.810	42.810	0
2026-07-02	40.640	42.810	40.640	42.810	42.810	616
2026-07-01	41.950	43.300	41.950	42.870	42.870	1,178
2026-06-30	39.810	41.730	39.290	41.530	41.530	2,047
2026-06-29	40.500	41.720	39.800	40.265	40.265	2,609
2026-06-26	38.530	39.800	38.000	39.750	39.750	560
2026-06-25	37.990	39.600	36.585	39.600	39.600	2,443
2026-06-24	35.030	36.997	33.990	36.720	36.720	5,306
2026-06-23	33.450	38.885	33.450	35.790	35.790	13,035
2026-06-22	32.550	34.000	32.166	32.410	32.410	707
2026-06-19	33.511	33.511	33.511	33.511	33.511	0
2026-06-18	32.290	33.511	32.110	33.511	33.511	440
2026-06-17	34.020	34.130	33.730	34.029	34.029	161
2026-06-16	34.220	34.740	33.360	33.570	33.570	608
2026-06-15	34.270	34.300	32.770	33.952	33.952	275
2026-06-12	33.460	33.870	32.770	33.760	33.760	238
2026-06-11	31.930	33.220	31.930	33.060	33.060	158
2026-06-10	32.130	33.440	31.420	33.400	33.400	870
2026-06-09	32.750	33.315	31.620	32.400	32.400	986
2026-06-08	32.560	33.094	31.340	33.094	33.094	280
2026-06-05	32.110	34.060	32.110	32.630	32.630	975
2026-06-04	32.490	34.130	32.490	33.494	33.494	201
2026-06-03	36.230	36.230	33.600	33.800	33.800	986
2026-06-02	36.110	36.300	34.290	35.460	35.460	1,690
2026-06-01	33.120	35.850	33.120	35.770	35.770	2,015
2026-05-29	31.500	34.090	31.000	34.000	34.000	2,677
2026-05-28	30.240	32.400	30.240	32.090	32.090	1,160
2026-05-27	30.820	30.820	30.000	30.550	30.550	253
2026-05-26	31.700	31.700	30.000	30.860	30.860	1,056
2026-05-22	31.110	31.460	30.500	30.800	30.800	233
2026-05-21	30.700	31.360	30.150	30.750	30.750	501
2026-05-20	30.150	30.800	28.350	30.790	30.790	2,034
2026-05-19	29.000	29.880	28.840	29.490	29.490	1,493
2026-05-18	28.320	29.950	27.720	28.910	28.910	1,388
2026-05-15	27.260	28.094	26.700	28.084	28.084	962
2026-05-14	26.970	27.990	26.450	27.430	27.430	355
2026-05-13	28.500	28.500	26.800	26.900	26.900	1,254
2026-05-12	28.500	28.500	27.350	27.640	27.640	344
2026-05-11	29.340	29.380	27.500	27.680	27.680	1,288
2026-05-08	29.300	29.300	27.660	28.380	28.380	77
2026-05-07	27.620	29.250	27.500	28.410	28.410	1,868
2026-05-06	27.680	27.890	26.630	27.670	27.670	339

← NewerPage 2 of 5 · 255 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.