Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	47.100	47.455	46.850	47.455	47.455	138
2025-05-23	46.260	46.410	46.260	46.410	46.410	41
2025-05-22	46.190	46.820	46.190	46.550	46.550	67
2025-05-21	46.000	46.830	46.000	46.410	46.410	18
2025-05-20	45.760	46.560	45.760	46.560	46.560	8
2025-05-19	45.920	46.517	45.810	46.517	46.517	340
2025-05-16	46.820	46.820	45.000	46.200	46.200	309
2025-05-15	45.960	46.040	45.460	46.012	46.012	286
2025-05-14	46.025	46.180	45.220	45.560	45.560	522
2025-05-13	45.685	45.685	45.280	45.455	45.455	644
2025-05-12	46.100	46.180	46.100	46.180	46.180	600
2025-05-09	45.595	45.595	45.250	45.250	45.250	65
2025-05-08	45.725	45.725	45.350	45.612	45.612	592
2025-05-07	45.875	45.875	44.860	45.190	45.190	561
2025-05-06	43.070	44.530	43.070	44.040	44.040	18
2025-05-02	43.370	43.370	43.240	43.280	43.280	8
2025-05-01	43.380	43.380	42.520	43.020	43.020	20
2025-04-30	41.807	42.741	41.807	42.740	42.740	535
2025-04-29	42.310	42.743	42.000	42.743	42.743	221
2025-04-28	42.300	42.570	41.720	42.240	42.240	6
2025-04-25	41.110	42.080	41.110	42.080	42.080	22
2025-04-24	41.270	41.970	41.270	41.750	41.750	21
2025-04-23	39.970	42.110	39.970	41.890	41.890	202
2025-04-22	39.560	40.510	39.560	40.510	40.510	18
2025-04-17	40.690	42.680	40.430	40.560	40.560	948
2025-04-16	42.680	42.680	40.940	40.940	40.940	24
2025-04-15	42.110	42.990	41.770	41.800	41.800	33
2025-04-14	42.090	42.090	41.090	41.240	41.240	110
2025-04-11	42.870	42.870	40.340	40.340	40.340	12
2025-04-10	39.980	41.000	39.070	39.870	39.870	54
2025-04-09	37.560	40.995	36.650	40.995	40.995	64
2025-04-08	39.050	40.000	39.050	39.860	39.860	224
2025-04-07	37.015	37.380	37.010	37.200	37.200	303
2025-04-04	39.210	39.890	38.340	38.340	38.340	93
2025-04-03	40.050	40.808	39.580	40.690	40.690	240
2025-04-02	39.500	41.730	39.500	41.730	41.730	11
2025-04-01	40.380	41.160	39.560	40.920	40.920	410
2025-03-31	41.410	41.410	40.100	40.100	40.100	47
2025-03-28	42.320	42.550	41.540	41.650	41.650	216
2025-03-27	41.730	41.830	41.070	41.830	41.830	13
2025-03-26	42.040	42.640	41.650	41.910	41.910	134
2025-03-25	41.340	41.920	41.340	41.770	41.770	48
2025-03-24	40.960	41.520	40.960	41.404	41.404	652
2025-03-21	41.400	41.400	40.800	41.015	41.015	84
2025-03-20	42.170	42.390	41.500	41.500	41.500	348
2025-03-19	41.450	42.785	41.450	42.785	42.785	57
2025-03-18	41.360	41.780	40.900	41.150	41.150	78
2025-03-17	40.280	41.820	40.000	41.820	41.820	80
2025-03-14	39.990	40.220	39.200	39.980	39.980	56
2025-03-13	39.250	39.990	39.250	39.370	39.370	15
2025-03-12	39.930	40.260	39.650	40.039	40.039	9,035
2025-03-11	39.900	40.110	39.680	40.050	40.050	26
2025-03-10	40.160	40.450	39.140	40.012	40.012	203
2025-03-07	40.530	41.610	40.530	40.548	40.548	83
2025-03-06	41.340	41.990	41.340	41.910	41.910	13
2025-03-05	40.950	41.590	40.950	41.519	41.519	28
2025-03-04	41.500	41.568	41.000	41.568	41.568	171
2025-03-03	42.970	43.120	41.815	41.815	41.815	192
2025-02-28	42.500	42.500	42.160	42.491	42.491	41
2025-02-27	43.120	43.120	42.220	42.590	42.590	23

← NewerPage 7 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.