Varonis Systems, Inc. historical data

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

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

← NewerPage 9 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.