Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	48.908	48.908	48.900	48.900	48.900	51
2022-04-19	50.355	50.355	50.355	50.355	50.355	30
2022-04-14	50.925	50.925	49.730	49.730	49.730	76
2022-04-13	50.248	50.248	50.248	50.248	50.248	100
2022-04-12	47.847	49.660	47.847	49.660	49.660	77
2022-04-11	46.768	46.768	46.768	46.768	46.768	25
2022-04-08	47.920	47.920	47.920	47.920	47.920	0
2022-04-07	47.920	47.920	47.920	47.920	47.920	0
2022-04-06	47.920	47.920	47.920	47.920	47.920	0
2022-04-05	47.920	47.920	47.920	47.920	47.920	45
2022-04-04	48.933	48.933	48.933	48.933	48.933	100
2022-04-01	45.940	45.940	45.940	45.940	45.940	0
2022-03-31	45.940	45.940	45.940	45.940	45.940	0
2022-03-30	45.940	45.940	45.940	45.940	45.940	0
2022-03-29	45.940	45.940	45.940	45.940	45.940	0
2022-03-28	45.940	45.940	45.940	45.940	45.940	0
2022-03-25	45.940	45.940	45.940	45.940	45.940	83
2022-03-24	44.724	44.724	44.724	44.724	44.724	0
2022-03-23	44.724	44.724	44.724	44.724	44.724	0
2022-03-22	44.724	44.724	44.724	44.724	44.724	68
2022-03-21	43.000	43.000	43.000	43.000	43.000	0
2022-03-18	43.000	43.000	43.000	43.000	43.000	52,800
2022-03-17	37.400	37.400	37.400	37.400	37.400	0
2022-03-16	37.400	37.400	37.400	37.400	37.400	0
2022-03-15	37.400	37.400	37.400	37.400	37.400	0
2022-03-14	37.400	37.400	37.400	37.400	37.400	5
2022-03-11	42.030	42.030	42.030	42.030	42.030	0
2022-03-10	42.030	42.030	42.030	42.030	42.030	0
2022-03-09	42.030	42.030	42.030	42.030	42.030	3
2022-03-08	41.361	41.361	41.361	41.361	41.361	0
2022-03-07	41.361	41.361	41.361	41.361	41.361	0
2022-03-04	41.800	41.800	41.361	41.361	41.361	141
2022-03-03	43.266	43.266	43.266	43.266	43.266	0
2022-03-02	43.266	43.266	43.266	43.266	43.266	12
2022-03-01	40.615	40.615	40.615	40.615	40.615	0
2022-02-28	40.615	40.615	40.615	40.615	40.615	0
2022-02-25	40.615	40.615	40.615	40.615	40.615	30
2022-02-24	37.918	39.185	37.918	39.185	39.185	196
2022-02-23	38.532	38.532	38.532	38.532	38.532	0
2022-02-22	38.532	38.532	38.532	38.532	38.532	200
2022-02-21	40.025	40.025	40.025	40.025	40.025	0
2022-02-18	40.212	40.212	40.025	40.025	40.025	150
2022-02-17	40.050	40.050	39.480	39.480	39.480	52
2022-02-16	41.445	41.445	41.445	41.445	41.445	0
2022-02-15	41.445	41.445	41.445	41.445	41.445	0
2022-02-14	41.445	41.445	41.445	41.445	41.445	0
2022-02-11	41.445	41.445	41.445	41.445	41.445	0
2022-02-10	41.445	41.445	41.445	41.445	41.445	40
2022-02-09	41.018	41.278	41.018	41.278	41.278	47
2022-02-08	39.288	39.288	39.288	39.288	39.288	10
2022-02-07	37.840	37.840	37.840	37.840	37.840	0
2022-02-04	37.840	37.840	37.840	37.840	37.840	50
2022-02-03	37.182	37.650	36.835	36.990	36.990	934
2022-02-02	33.880	33.880	33.880	33.880	33.880	0
2022-02-01	33.880	33.880	33.880	33.880	33.880	0
2022-01-31	33.880	33.880	33.880	33.880	33.880	0
2022-01-28	33.880	33.880	33.880	33.880	33.880	0
2022-01-27	33.880	33.880	33.880	33.880	33.880	0
2022-01-26	33.880	33.880	33.880	33.880	33.880	0
2022-01-25	33.880	33.880	33.880	33.880	33.880	0

← NewerPage 20 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.