Varonis Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	42.630	43.470	42.630	43.060	43.060	99
2025-02-25	42.700	43.180	42.250	42.330	42.330	21
2025-02-24	43.150	43.150	41.830	42.910	42.910	596
2025-02-21	43.330	43.720	42.670	42.810	42.810	64
2025-02-20	43.450	43.580	42.690	42.754	42.754	142
2025-02-19	43.750	43.980	43.310	43.870	43.870	68
2025-02-18	44.530	44.530	43.590	44.155	44.155	214
2025-02-17	43.730	43.730	43.730	43.730	43.730	0
2025-02-14	42.300	44.330	42.300	43.730	43.730	39
2025-02-13	43.540	43.680	42.730	43.680	43.680	1,421
2025-02-12	42.030	43.395	42.030	43.315	43.315	567
2025-02-11	42.990	43.200	42.000	43.200	43.200	494
2025-02-10	41.490	42.646	41.240	42.646	42.646	731
2025-02-07	40.250	41.290	39.675	40.625	40.625	912
2025-02-06	42.712	43.340	40.808	40.808	40.808	1,445
2025-02-05	43.510	44.610	41.235	42.010	42.010	731
2025-02-04	45.880	46.460	45.490	46.350	46.350	2,571
2025-02-03	44.520	45.679	44.240	45.670	45.670	102
2025-01-31	45.223	45.630	44.630	45.120	45.120	535
2025-01-30	44.720	45.570	44.720	45.130	45.130	932
2025-01-29	45.660	45.660	44.270	44.610	44.610	278
2025-01-28	44.900	45.940	44.560	45.484	45.484	11,353
2025-01-27	43.630	45.222	43.630	44.654	44.654	86
2025-01-24	44.540	44.900	44.280	44.510	44.510	436
2025-01-23	44.630	44.830	44.200	44.350	44.350	373
2025-01-22	45.460	45.850	45.250	45.250	45.250	1,908
2025-01-21	44.540	44.730	44.260	44.262	44.262	71
2025-01-20	43.920	43.920	43.920	43.920	43.920	0
2025-01-17	46.480	46.530	43.920	43.920	43.920	583
2025-01-16	45.130	45.560	44.830	45.150	45.150	634
2025-01-15	46.400	46.400	44.930	44.930	44.930	935
2025-01-14	45.110	45.150	44.610	44.982	44.982	97
2025-01-13	44.314	44.810	44.000	44.270	44.270	2,515
2025-01-10	44.540	44.610	44.200	44.559	44.559	573
2025-01-09	43.944	43.944	43.944	43.944	43.944	0
2025-01-08	44.290	44.290	41.730	43.944	43.944	316
2025-01-07	44.976	45.580	44.474	44.474	44.474	374
2025-01-06	44.390	45.116	44.000	44.845	44.845	901
2025-01-03	44.940	45.150	44.200	44.760	44.760	293
2025-01-02	44.680	45.780	44.377	44.435	44.435	369
2024-12-31	44.100	44.100	44.100	44.100	44.100	0
2024-12-30	44.700	44.700	43.734	43.980	43.980	166
2024-12-27	45.350	45.350	44.250	44.340	44.340	29
2024-12-24	44.220	47.530	44.220	45.159	45.159	8
2024-12-23	45.400	45.400	44.660	44.920	44.920	197
2024-12-20	44.140	45.180	44.140	44.940	44.940	77
2024-12-19	45.970	46.300	44.830	44.880	44.880	653
2024-12-18	47.380	47.400	46.620	46.620	46.620	1,781
2024-12-17	47.690	47.690	46.970	47.360	47.360	283
2024-12-16	47.350	47.800	47.050	47.800	47.800	222
2024-12-13	47.690	48.130	47.000	47.030	47.030	70
2024-12-12	47.900	48.520	47.500	48.520	48.520	602
2024-12-11	49.520	49.560	48.330	48.380	48.380	98
2024-12-10	49.200	49.680	48.730	49.100	49.100	162
2024-12-09	49.380	50.090	48.995	48.995	48.995	53
2024-12-06	50.010	50.530	49.601	50.070	50.070	172
2024-12-05	50.103	50.960	49.515	50.210	50.210	4,532
2024-12-04	51.340	51.360	50.840	51.190	51.190	331
2024-12-03	49.892	50.840	49.810	50.750	50.750	296
2024-12-02	49.790	50.675	49.670	50.400	50.400	731

← NewerPage 8 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.