Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	23.070	25.405	22.670	25.405	25.405	594
2026-02-06	22.540	22.830	22.000	22.830	22.830	164
2026-02-05	24.770	24.770	21.800	21.840	21.840	4,845
2026-02-04	23.300	24.342	20.160	23.750	23.750	9,001
2026-02-03	28.900	28.950	25.082	25.082	25.082	2,357
2026-02-02	29.820	30.500	29.030	29.760	29.760	723
2026-01-30	31.550	31.550	30.250	30.580	30.580	335
2026-01-29	33.420	33.420	29.910	30.103	30.103	2,707
2026-01-28	34.500	34.500	33.760	33.954	33.954	37
2026-01-27	35.840	36.120	34.004	34.030	34.030	784
2026-01-26	34.730	35.165	34.000	35.042	35.042	1,930
2026-01-23	34.820	35.140	34.400	34.840	34.840	255
2026-01-22	33.200	34.458	33.200	34.458	34.458	1,502
2026-01-21	32.750	33.490	32.450	32.733	32.733	91
2026-01-20	33.000	33.360	32.440	32.450	32.450	1,302
2026-01-19	33.940	33.940	33.940	33.940	33.940	0
2026-01-16	33.820	34.130	32.700	33.940	33.940	1,061
2026-01-15	35.000	35.000	34.750	34.780	34.780	613
2026-01-14	34.450	35.300	34.230	34.480	34.480	194
2026-01-13	35.260	35.550	34.200	34.232	34.232	2,050
2026-01-12	35.340	35.579	34.580	35.520	35.520	11,843
2026-01-09	35.470	35.870	35.000	35.783	35.783	511
2026-01-08	35.680	35.680	34.390	35.647	35.647	786
2026-01-07	33.490	36.454	33.230	35.492	35.492	6,755
2026-01-06	32.980	33.000	32.392	32.392	32.392	6
2026-01-05	33.150	33.378	32.550	32.923	32.923	198
2026-01-02	31.607	33.170	31.417	31.417	31.417	203
2025-12-31	33.100	33.117	32.899	33.057	33.057	49
2025-12-30	33.000	33.570	33.000	33.500	33.500	95
2025-12-29	33.400	33.720	33.187	33.187	33.187	162
2025-12-24	33.260	33.400	33.210	33.370	33.370	31
2025-12-23	33.970	34.316	32.740	33.154	33.154	299
2025-12-22	34.710	35.400	33.420	34.416	34.416	372
2025-12-19	33.600	34.000	32.970	34.000	34.000	289
2025-12-18	33.250	33.490	32.910	33.470	33.470	941
2025-12-17	33.020	33.110	32.450	32.500	32.500	318
2025-12-16	32.500	33.500	32.484	32.484	32.484	266
2025-12-15	33.890	33.930	32.735	32.735	32.735	260
2025-12-12	33.325	33.908	33.200	33.770	33.770	928
2025-12-11	33.250	33.550	33.030	33.380	33.380	1,482
2025-12-10	32.763	33.450	32.240	33.190	33.190	1,039
2025-12-09	31.480	31.900	31.480	31.750	31.750	1,313
2025-12-08	30.690	31.733	30.300	31.440	31.440	830
2025-12-05	31.310	31.720	30.130	30.520	30.520	532
2025-12-04	31.620	31.620	31.224	31.401	31.401	940
2025-12-03	32.100	32.100	31.360	31.360	31.360	130
2025-12-02	32.650	32.900	32.520	32.520	32.520	4
2025-12-01	32.350	33.158	31.830	33.135	33.135	344
2025-11-28	32.740	33.220	32.350	33.060	33.060	11
2025-11-27	32.220	32.220	32.220	32.220	32.220	0
2025-11-26	32.440	32.610	32.220	32.220	32.220	9
2025-11-25	31.700	32.440	31.500	32.410	32.410	520
2025-11-24	31.300	31.344	31.020	31.340	31.340	606
2025-11-21	31.200	31.230	30.570	30.890	30.890	414
2025-11-20	32.500	32.840	31.501	31.501	31.501	607
2025-11-19	32.720	32.920	32.100	32.520	32.520	674
2025-11-18	32.910	33.150	32.500	32.912	32.912	193
2025-11-17	33.560	33.666	33.280	33.280	33.280	5,875
2025-11-14	33.860	33.895	32.900	33.592	33.592	688
2025-11-13	34.920	35.280	34.767	34.802	34.802	417

← NewerPage 4 of 21 · 1,251 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.