Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	35.700	36.210	35.700	35.754	35.754	693
2025-11-11	34.570	35.646	34.500	35.646	35.646	49
2025-11-10	34.420	35.000	33.770	34.437	34.437	489
2025-11-07	33.970	33.970	33.000	33.903	33.903	1,864
2025-11-06	34.930	34.930	33.590	33.620	33.620	5,113
2025-11-05	35.350	35.640	34.928	35.056	35.056	2,746
2025-11-04	35.057	35.830	34.784	35.196	35.196	2,198
2025-11-03	35.460	36.340	34.884	35.849	35.849	2,738
2025-10-31	34.000	36.130	33.240	34.895	34.895	4,632
2025-10-30	32.020	35.806	31.610	35.224	35.224	60,466
2025-10-29	43.380	46.020	32.405	32.709	32.709	68,250
2025-10-28	64.990	64.990	62.410	63.550	63.550	1,585
2025-10-27	62.965	63.510	62.250	62.910	62.910	319
2025-10-24	62.960	63.080	61.130	62.130	62.130	123
2025-10-23	61.750	63.000	61.130	63.000	63.000	22
2025-10-22	60.250	61.460	60.250	60.866	60.866	849
2025-10-21	62.300	62.300	61.800	61.910	61.910	175
2025-10-20	61.000	62.201	60.670	62.201	62.201	1,192
2025-10-17	59.559	60.500	59.550	60.280	60.280	388
2025-10-16	61.331	61.600	60.620	60.620	60.620	112
2025-10-15	62.140	62.140	61.180	61.180	61.180	127
2025-10-14	60.820	61.356	60.790	61.200	61.200	1,484
2025-10-13	62.100	63.015	61.500	62.438	62.438	444
2025-10-10	63.950	63.950	61.390	62.000	62.000	439
2025-10-09	62.680	63.500	61.820	63.219	63.219	80
2025-10-08	60.360	63.230	60.030	62.560	62.560	999
2025-10-07	63.000	63.000	60.300	60.300	60.300	1,041
2025-10-06	59.730	60.535	59.440	60.535	60.535	432
2025-10-03	59.760	59.860	59.188	59.188	59.188	129
2025-10-02	57.820	59.080	57.671	59.080	59.080	353
2025-10-01	57.020	57.940	57.000	57.146	57.146	25
2025-09-30	59.360	59.410	57.177	57.177	57.177	847
2025-09-29	60.340	61.670	58.910	59.830	59.830	921
2025-09-26	58.570	59.280	58.060	59.280	59.280	87
2025-09-25	57.340	58.733	57.340	58.436	58.436	561
2025-09-24	58.910	60.280	58.400	59.070	59.070	62
2025-09-23	59.985	60.000	59.140	59.140	59.140	549
2025-09-22	58.520	59.410	57.000	59.410	59.410	299
2025-09-19	57.280	57.710	57.140	57.710	57.710	47
2025-09-18	57.920	57.970	57.000	57.600	57.600	27
2025-09-17	57.300	57.990	57.160	57.299	57.299	162
2025-09-16	55.800	56.530	55.800	56.530	56.530	152
2025-09-15	56.370	56.940	56.150	56.681	56.681	194
2025-09-12	57.400	57.400	56.170	56.170	56.170	263
2025-09-11	56.500	56.730	56.180	56.730	56.730	3
2025-09-10	57.500	57.740	56.170	56.340	56.340	216
2025-09-09	57.500	57.810	57.070	57.160	57.160	18
2025-09-08	56.090	57.205	56.000	57.205	57.205	44
2025-09-05	55.530	56.450	55.430	55.750	55.750	117
2025-09-04	55.400	55.733	54.060	55.590	55.590	1,321
2025-09-03	56.610	56.690	54.708	54.708	54.708	264
2025-09-02	59.490	59.580	56.795	56.904	56.904	783
2025-09-01	59.660	59.660	59.660	59.660	59.660	0
2025-08-29	59.000	59.660	59.000	59.660	59.660	88
2025-08-28	58.160	59.458	58.160	59.458	59.458	320
2025-08-27	58.078	58.160	57.390	58.049	58.049	121
2025-08-26	59.000	59.000	58.020	58.020	58.020	8
2025-08-22	58.770	59.400	58.530	59.098	59.098	243
2025-08-21	58.340	58.340	57.750	58.070	58.070	35
2025-08-20	58.004	58.330	57.580	58.183	58.183	319

← NewerPage 5 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.