Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	33.880	33.880	33.880	33.880	33.880	1
2022-01-21	37.955	37.955	37.955	37.955	37.955	0
2022-01-20	37.955	37.955	37.955	37.955	37.955	0
2022-01-19	37.955	37.955	37.955	37.955	37.955	0
2022-01-18	37.955	37.955	37.955	37.955	37.955	0
2022-01-17	37.955	37.955	37.955	37.955	37.955	0
2022-01-14	37.955	37.955	37.955	37.955	37.955	23
2022-01-13	40.641	40.641	40.641	40.641	40.641	20
2022-01-12	42.324	42.324	42.324	42.324	42.324	0
2022-01-11	42.324	42.324	42.324	42.324	42.324	0
2022-01-10	42.016	42.324	42.016	42.324	42.324	122
2022-01-07	46.026	46.026	46.026	46.026	46.026	0
2022-01-06	46.026	46.026	46.026	46.026	46.026	0
2022-01-05	46.026	46.026	46.026	46.026	46.026	0
2022-01-04	46.026	46.026	46.026	46.026	46.026	90
2021-12-13	48.895	48.895	48.895	48.895	48.895	0
2021-12-10	48.895	48.895	48.895	48.895	48.895	0
2021-12-09	48.895	48.895	48.895	48.895	48.895	0
2021-12-08	48.895	48.895	48.895	48.895	48.895	0
2021-12-07	48.895	48.895	48.895	48.895	48.895	0
2021-12-06	48.895	48.895	48.895	48.895	48.895	0
2021-12-03	48.895	48.895	48.895	48.895	48.895	30
2021-12-02	52.710	52.710	52.710	52.710	52.710	0
2021-12-01	52.710	52.710	52.710	52.710	52.710	0
2021-11-30	52.710	52.710	52.710	52.710	52.710	0
2021-11-29	52.710	52.710	52.710	52.710	52.710	1
2021-11-26	51.400	51.760	51.400	51.760	51.760	298
2021-11-25	54.250	54.250	54.250	54.250	54.250	0
2021-11-24	54.250	54.250	54.250	54.250	54.250	0
2021-11-23	54.250	54.250	54.250	54.250	54.250	0
2021-11-22	54.261	54.307	54.250	54.250	54.250	920
2021-11-19	60.560	60.560	60.560	60.560	60.560	0
2021-11-18	60.560	60.560	60.560	60.560	60.560	0
2021-11-17	60.560	60.560	60.560	60.560	60.560	2,946
2021-11-16	61.516	61.516	61.516	61.516	61.516	0
2021-11-15	61.516	61.516	61.516	61.516	61.516	0
2021-11-12	61.516	61.516	61.516	61.516	61.516	141
2021-11-11	64.680	64.680	64.680	64.680	64.680	0
2021-11-10	64.680	64.680	64.680	64.680	64.680	0
2021-11-09	64.680	64.680	64.680	64.680	64.680	0
2021-11-08	64.680	64.680	64.680	64.680	64.680	0
2021-11-05	64.680	64.680	64.680	64.680	64.680	700
2021-11-04	64.550	64.550	64.550	64.550	64.550	0
2021-11-03	64.550	64.550	64.550	64.550	64.550	0
2021-11-02	64.550	64.550	64.550	64.550	64.550	0
2021-11-01	64.550	64.550	64.550	64.550	64.550	0
2021-10-29	64.550	64.550	64.550	64.550	64.550	70
2021-10-28	64.690	64.690	64.690	64.690	64.690	0
2021-10-27	65.680	65.680	64.690	64.690	64.690	500
2021-10-26	67.128	67.128	66.774	66.774	66.774	59
2021-10-25	63.689	63.689	63.689	63.689	63.689	0

← NewerPage 21 of 21 · 1,251 trading days

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.