Varonis Systems, Inc. - 0VOU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58.57	59.28	59.28	59.28	58.06	67
September 25, 2025	57.34	58.44	58.44	58.73	57.34	561
September 24, 2025	58.91	59.09	59.09	60.28	58.91	62
September 23, 2025	59.98	59.44	59.44	59.98	59.17	549
September 22, 2025	58.58	59.41	59.41	59.41	57	299
September 19, 2025	57.28	57.71	57.71	57.71	57.14	47
September 18, 2025	57.92	57.35	57.35	57.92	57	27
September 17, 2025	57.3	57.3	57.3	57.99	57.3	162
September 16, 2025	56.45	56.53	56.53	56.53	56.36	176
September 15, 2025	56.37	56.34	56.34	56.94	56.32	194
September 12, 2025	57.4	56.36	56.36	57.4	56.36	263
September 11, 2025	56.5	56.5	56.5	56.5	56.5	3
September 10, 2025	57.5	56.34	56.34	57.74	56.17	216
September 09, 2025	57.5	57.16	57.16	57.5	57.16	18
September 08, 2025	56.09	57.21	57.21	57.21	56.09	44
September 05, 2025	55.92	55.44	55.44	56.45	55.44	94
September 04, 2025	55.4	55.59	55.59	55.73	54.06	611
September 03, 2025	56.61	54.71	54.71	56.69	54.71	264
September 02, 2025	59.58	58.35	58.35	59.58	56.8	783
August 29, 2025	59	59.6	59.6	59.66	59	88
August 28, 2025	58.16	59.46	59.46	59.46	58.16	320
August 27, 2025	58.08	57.81	57.81	58.16	57.39	121
August 26, 2025	59	58.02	58.02	59	58.02	8
August 22, 2025	58.77	58.85	58.85	59.38	58.53	243
August 21, 2025	58.34	57.95	57.95	58.34	57.75	35
August 20, 2025	58	57.99	57.99	58.18	57.58	319
August 19, 2025	58.56	58.23	58.23	58.74	57.83	1,931
August 18, 2025	58.69	57.92	57.62	58.88	57.62	2,461
August 15, 2025	57.15	58.12	58.12	58.12	57.15	107
August 14, 2025	57.68	57.28	57.28	57.85	56.96	138
August 13, 2025	57	56.81	56.81	57.12	56.81	53
August 12, 2025	54.99	55.77	55.77	56.05	54.2	586
August 11, 2025	54.2	55.03	55.03	55.31	54.2	43
August 08, 2025	52.56	53.45	53.45	54.43	52.56	60
August 07, 2025	55.61	54.27	54.27	55.71	54.07	38
August 06, 2025	55.81	55.11	55.11	55.81	55.03	18
August 05, 2025	56.31	55.1	55.1	56.82	55.1	497
August 04, 2025	54.81	54.94	54.94	54.98	54.81	339
August 01, 2025	55.25	54.13	54.13	55.25	53.91	188
July 31, 2025	57.94	56.54	56.54	58.19	56.47	550
July 30, 2025	56	56.98	56.98	57.85	53.24	758
July 29, 2025	54.97	54.74	54.74	54.97	54.07	51
July 28, 2025	54.75	54.16	54.16	54.75	53.99	167
July 25, 2025	53.7	53.92	53.92	54.74	53.31	1,053
July 24, 2025	53.5	52.53	52.53	53.5	52.53	87
July 23, 2025	52.43	51.56	51.56	52.43	51.19	10
July 22, 2025	52.33	52.5	52.5	52.5	52.33	135
July 21, 2025	51.92	51.84	51.84	52.83	51.33	29
July 18, 2025	50.77	51.36	51.36	51.43	50.77	111
July 17, 2025	50.28	50.56	50.56	51.38	50.28	59
July 16, 2025	50.93	50.28	50.28	50.93	50.27	220
July 15, 2025	50.47	50.43	50.6	50.6	50.43	13
July 14, 2025	49.43	50.72	50.72	50.72	49.34	90
July 11, 2025	51.2	50.09	50.09	51.65	49.9	1,360
July 10, 2025	53.91	53.22	53.22	53.91	52.02	140
July 09, 2025	51.45	52.87	52.87	52.94	51	821
July 08, 2025	50.11	50.23	50.23	50.84	50.11	60
July 07, 2025	51	51	51	51	50.75	147
July 03, 2025	50.27	50.79	50.79	50.81	50.05	128
July 02, 2025	49.66	49.63	49.63	50.53	49.63	34

Varonis Systems, Inc. (0VOU.L) LSE