Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	27.680	27.890	26.630	27.670	27.670	339
2026-05-05	27.680	28.000	27.250	27.367	27.367	356
2026-05-04	26.920	28.000	26.090	27.600	27.600	3,634
2026-05-01	26.550	27.810	26.300	26.640	26.640	1,381
2026-04-30	27.950	27.950	26.430	26.570	26.570	7,571
2026-04-29	29.200	30.030	26.220	27.625	27.625	13,613
2026-04-28	25.810	25.990	24.920	25.420	25.420	663
2026-04-27	24.500	25.260	24.500	25.130	25.130	1,127
2026-04-24	24.210	24.210	23.750	23.860	23.860	319
2026-04-23	24.289	24.590	23.360	23.360	23.360	158
2026-04-22	24.820	25.180	24.620	25.180	25.180	204
2026-04-21	24.710	25.610	24.150	24.590	24.590	496
2026-04-20	24.590	25.038	23.640	24.960	24.960	1,621
2026-04-17	24.010	24.720	23.740	24.000	24.000	692
2026-04-16	23.140	24.250	23.140	23.580	23.580	125
2026-04-15	22.240	23.000	21.940	22.984	22.984	326
2026-04-14	21.960	23.060	21.790	21.900	21.900	196
2026-04-13	20.280	21.830	20.220	21.812	21.812	1,138
2026-04-10	21.400	21.700	20.070	20.200	20.200	1,134
2026-04-09	22.900	23.000	21.400	21.410	21.410	750
2026-04-08	24.500	24.500	22.687	22.710	22.710	95
2026-04-07	23.330	24.000	23.260	23.670	23.670	142
2026-04-02	20.980	22.330	20.980	22.330	22.330	1,672
2026-04-01	21.580	21.810	20.990	21.810	21.810	2,329
2026-03-31	21.590	21.960	21.170	21.250	21.250	135
2026-03-30	21.330	21.900	21.000	21.120	21.120	66
2026-03-27	21.770	21.770	20.600	21.120	21.120	2,695
2026-03-26	21.270	22.377	21.140	21.854	21.854	496
2026-03-25	22.440	22.700	21.720	22.030	22.030	518
2026-03-24	23.490	23.490	21.970	22.365	22.365	518
2026-03-23	23.440	24.370	23.200	23.810	23.810	1,059
2026-03-20	24.350	24.350	23.220	23.872	23.872	1,029
2026-03-19	24.240	24.940	23.500	23.630	23.630	219
2026-03-18	24.450	24.552	23.950	24.552	24.552	107
2026-03-17	23.580	25.080	23.580	23.990	23.990	382
2026-03-16	24.740	24.820	23.728	24.111	24.111	779
2026-03-13	24.460	24.570	23.740	24.200	24.200	198
2026-03-12	23.790	24.550	23.720	24.097	24.097	87
2026-03-11	23.950	24.400	23.940	23.940	23.940	10
2026-03-10	24.000	24.680	23.110	23.650	23.650	113
2026-03-09	24.370	24.680	23.980	24.190	24.190	39
2026-03-06	24.510	24.510	23.420	24.230	24.230	5,528
2026-03-05	23.670	24.380	23.100	23.370	23.370	358
2026-03-04	23.810	24.000	22.940	23.714	23.714	141
2026-03-03	22.850	23.670	22.000	23.670	23.670	1,135
2026-03-02	22.880	23.590	22.520	23.080	23.080	133
2026-02-27	23.320	23.320	21.780	22.710	22.710	1,625
2026-02-26	22.960	23.870	22.290	22.580	22.580	1,231
2026-02-25	21.920	22.760	21.100	22.696	22.696	2,657
2026-02-24	21.100	21.800	20.440	21.180	21.180	846
2026-02-23	23.270	23.950	21.380	21.410	21.410	2,310
2026-02-20	25.300	25.830	24.371	24.530	24.530	125
2026-02-19	25.950	26.000	25.150	25.400	25.400	118
2026-02-18	25.020	25.880	25.020	25.860	25.860	247
2026-02-17	25.280	25.620	24.350	24.620	24.620	988
2026-02-16	25.676	25.676	25.676	25.676	25.676	0
2026-02-13	25.100	26.660	24.350	25.676	25.676	641
2026-02-12	26.300	26.770	23.912	24.600	24.600	1,931
2026-02-11	28.250	29.160	25.265	25.950	25.950	2,029
2026-02-10	25.610	26.664	25.450	26.312	26.312	1,498

← NewerPage 3 of 21 · 1,252 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.