Varonis Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 49.960 | 49.993 | 49.460 | 49.780 | 49.780 | 152 |
| 2024-11-28 | 49.840 | 49.840 | 49.840 | 49.840 | 49.840 | 0 |
| 2024-11-27 | 50.000 | 50.360 | 49.510 | 49.840 | 49.840 | 164 |
| 2024-11-26 | 50.560 | 50.560 | 49.610 | 49.760 | 49.760 | 108 |
| 2024-11-25 | 50.920 | 51.030 | 50.500 | 50.571 | 50.571 | 118 |
| 2024-11-22 | 50.230 | 50.550 | 49.706 | 49.706 | 49.706 | 116 |
| 2024-11-21 | 49.970 | 50.915 | 49.970 | 50.620 | 50.620 | 580 |
| 2024-11-20 | 50.060 | 50.060 | 49.520 | 49.750 | 49.750 | 458 |
| 2024-11-19 | 47.650 | 49.200 | 47.650 | 49.200 | 49.200 | 15 |
| 2024-11-18 | 50.950 | 50.950 | 49.000 | 49.145 | 49.145 | 179 |
| 2024-11-15 | 52.001 | 52.190 | 50.960 | 51.230 | 51.230 | 318 |
| 2024-11-14 | 52.611 | 53.300 | 52.290 | 52.290 | 52.290 | 2,536 |
| 2024-11-13 | 52.500 | 54.530 | 52.160 | 54.080 | 54.080 | 533 |
| 2024-11-12 | 52.600 | 52.650 | 52.246 | 52.246 | 52.246 | 1,171 |
| 2024-11-11 | 52.890 | 53.050 | 52.240 | 52.765 | 52.765 | 205 |
| 2024-11-08 | 52.518 | 52.518 | 52.260 | 52.305 | 52.305 | 643 |
| 2024-11-07 | 53.377 | 53.475 | 53.046 | 53.060 | 53.060 | 226 |
| 2024-11-06 | 53.085 | 53.796 | 52.713 | 53.337 | 53.337 | 410 |
| 2024-11-05 | 50.680 | 50.940 | 50.520 | 50.762 | 50.762 | 301 |
| 2024-11-04 | 51.260 | 51.620 | 50.605 | 51.300 | 51.300 | 628 |
| 2024-11-01 | 50.500 | 51.610 | 49.970 | 51.610 | 51.610 | 393 |
| 2024-10-31 | 52.000 | 52.070 | 50.160 | 50.406 | 50.406 | 1,106 |
| 2024-10-30 | 54.947 | 55.880 | 52.612 | 52.612 | 52.612 | 3,935 |
| 2024-10-29 | 57.650 | 59.250 | 57.080 | 58.620 | 58.620 | 1,031 |
| 2024-10-28 | 57.590 | 58.240 | 57.560 | 58.048 | 58.048 | 826 |
| 2024-10-25 | 56.400 | 57.190 | 56.320 | 56.960 | 56.960 | 88 |
| 2024-10-24 | 56.890 | 57.060 | 56.420 | 56.420 | 56.420 | 597 |
| 2024-10-23 | 58.540 | 58.540 | 56.740 | 56.740 | 56.740 | 1,599 |
| 2024-10-22 | 58.650 | 58.740 | 58.020 | 58.450 | 58.450 | 670 |
| 2024-10-21 | 59.430 | 59.630 | 58.280 | 58.280 | 58.280 | 266 |
| 2024-10-18 | 59.960 | 59.970 | 59.020 | 59.300 | 59.300 | 203 |
| 2024-10-17 | 58.620 | 59.520 | 58.620 | 59.330 | 59.330 | 212 |
| 2024-10-16 | 60.340 | 60.340 | 59.066 | 59.348 | 59.348 | 391 |
| 2024-10-15 | 61.060 | 61.060 | 59.066 | 60.330 | 60.330 | 195 |
| 2024-10-14 | 60.000 | 60.000 | 58.750 | 59.605 | 59.605 | 349 |
| 2024-10-11 | 59.570 | 59.570 | 58.080 | 58.650 | 58.650 | 761 |
| 2024-10-10 | 57.855 | 59.815 | 57.590 | 58.220 | 58.220 | 1,390 |
| 2024-10-09 | 56.460 | 59.190 | 56.460 | 58.430 | 58.430 | 9,741 |
| 2024-10-08 | 56.170 | 56.490 | 55.550 | 56.340 | 56.340 | 1,122 |
| 2024-10-07 | 56.650 | 56.650 | 55.740 | 55.740 | 55.740 | 31 |
| 2024-10-04 | 56.120 | 56.630 | 55.814 | 56.610 | 56.610 | 2,759 |
| 2024-10-03 | 55.640 | 55.640 | 54.880 | 55.117 | 55.117 | 203 |
| 2024-10-02 | 55.100 | 55.360 | 54.510 | 55.360 | 55.360 | 3 |
| 2024-10-01 | 56.570 | 56.570 | 54.660 | 54.920 | 54.920 | 37 |
| 2024-09-30 | 55.510 | 57.430 | 55.510 | 56.146 | 56.146 | 182 |
| 2024-09-27 | 57.060 | 57.170 | 56.120 | 56.120 | 56.120 | 486 |
| 2024-09-26 | 57.517 | 57.535 | 57.100 | 57.535 | 57.535 | 296 |
| 2024-09-25 | 57.080 | 57.080 | 56.550 | 56.550 | 56.550 | 16 |
| 2024-09-24 | 56.010 | 56.800 | 55.700 | 56.720 | 56.720 | 275 |
| 2024-09-23 | 56.010 | 56.430 | 55.470 | 55.750 | 55.750 | 83 |
| 2024-09-20 | 55.776 | 55.964 | 55.030 | 55.960 | 55.960 | 1,669 |
| 2024-09-19 | 54.740 | 55.260 | 54.550 | 55.190 | 55.190 | 263 |
| 2024-09-18 | 54.230 | 54.230 | 53.450 | 53.920 | 53.920 | 12 |
| 2024-09-17 | 54.030 | 54.530 | 53.490 | 53.490 | 53.490 | 119 |
| 2024-09-16 | 54.480 | 54.480 | 54.015 | 54.015 | 54.015 | 238 |
| 2024-09-13 | 52.900 | 54.042 | 52.900 | 54.042 | 54.042 | 173 |
| 2024-09-12 | 51.840 | 52.805 | 51.830 | 52.646 | 52.646 | 180 |
| 2024-09-11 | 50.690 | 51.160 | 50.690 | 51.130 | 51.130 | 504 |
| 2024-09-10 | 51.800 | 51.800 | 50.954 | 51.500 | 51.500 | 102 |
| 2024-09-09 | 50.910 | 51.545 | 50.910 | 50.990 | 50.990 | 477 |
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.