Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	58.559	58.740	57.830	58.229	58.229	1,086
2025-08-18	58.690	58.880	57.620	57.920	57.920	2,467
2025-08-15	57.150	58.120	57.150	58.120	58.120	107
2025-08-14	57.680	57.850	56.960	57.460	57.460	138
2025-08-13	57.000	57.120	56.810	56.810	56.810	53
2025-08-12	54.990	56.744	54.200	56.744	56.744	586
2025-08-11	54.200	55.310	54.200	55.200	55.200	43
2025-08-08	52.560	54.430	52.560	52.990	52.990	85
2025-08-07	55.610	55.710	53.760	53.790	53.790	32
2025-08-06	55.810	55.810	55.030	55.192	55.192	18
2025-08-05	56.310	56.820	55.100	55.580	55.580	497
2025-08-04	54.810	55.190	54.810	55.190	55.190	339
2025-08-01	55.250	55.250	53.910	54.735	54.735	188
2025-07-31	57.940	58.187	56.470	56.535	56.535	550
2025-07-30	56.000	57.850	53.240	56.980	56.980	758
2025-07-29	54.970	54.970	54.070	54.070	54.070	51
2025-07-28	54.750	55.358	53.990	55.358	55.358	123
2025-07-25	53.700	54.984	53.305	54.984	54.984	1,053
2025-07-24	53.500	53.500	52.525	52.530	52.530	87
2025-07-23	52.430	52.430	51.190	51.560	51.560	10
2025-07-22	52.330	52.495	52.330	52.495	52.495	135
2025-07-21	51.915	52.825	51.330	52.825	52.825	29
2025-07-18	50.770	51.428	50.770	51.364	51.364	111
2025-07-17	50.280	51.380	50.280	51.380	51.380	59
2025-07-16	50.930	50.930	50.050	50.221	50.221	220
2025-07-15	50.470	50.600	50.430	50.430	50.430	20
2025-07-14	49.430	50.718	49.340	50.718	50.718	90
2025-07-11	51.200	51.650	49.900	50.090	50.090	1,360
2025-07-10	53.910	53.910	52.022	52.390	52.390	140
2025-07-09	51.450	52.936	51.000	52.871	52.871	821
2025-07-08	50.105	50.840	50.105	50.150	50.150	60
2025-07-07	51.000	51.000	50.700	50.780	50.780	147
2025-07-04	50.690	50.690	50.690	50.690	50.690	0
2025-07-03	50.270	50.810	50.050	50.690	50.690	84
2025-07-02	49.660	50.530	49.630	49.780	49.780	34
2025-07-01	50.720	51.245	49.789	49.800	49.800	120
2025-06-30	50.940	51.020	50.300	50.868	50.868	214
2025-06-27	51.150	51.150	50.620	50.820	50.820	85
2025-06-26	50.160	50.945	49.700	50.900	50.900	145
2025-06-25	50.562	50.660	49.950	50.025	50.025	136
2025-06-24	49.920	50.150	49.570	50.150	50.150	66
2025-06-23	49.390	49.495	48.740	49.495	49.495	162
2025-06-20	50.550	50.550	49.090	49.090	49.090	2,031
2025-06-19	49.830	49.830	49.830	49.830	49.830	0
2025-06-18	49.170	49.910	49.090	49.830	49.830	11
2025-06-17	48.500	49.880	48.500	49.880	49.880	104
2025-06-16	49.100	49.370	49.050	49.370	49.370	12
2025-06-13	48.870	49.570	48.660	49.570	49.570	67
2025-06-12	49.910	50.540	49.630	49.660	49.660	94
2025-06-11	50.500	50.750	50.120	50.120	50.120	37
2025-06-10	50.480	51.060	50.380	50.510	50.510	35
2025-06-09	50.250	51.228	50.250	51.228	51.228	1,305
2025-06-06	50.500	50.500	50.000	50.480	50.480	438
2025-06-05	50.000	50.623	50.000	50.390	50.390	65
2025-06-04	49.850	50.600	49.720	49.720	49.720	346
2025-06-03	49.400	49.640	49.000	49.580	49.580	646
2025-06-02	47.710	49.400	47.500	49.115	49.115	685
2025-05-30	47.490	47.780	47.130	47.780	47.780	388
2025-05-29	46.990	47.070	46.755	46.755	46.755	9
2025-05-28	47.300	47.510	47.080	47.390	47.390	12

← NewerPage 6 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.