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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.97	33.9	33.9	33.97	33	1,850
November 06, 2025	34.93	33.59	33.59	34.93	33.59	5,113
November 05, 2025	35.35	35.06	35.06	35.64	34.93	2,746
November 04, 2025	35.06	35.2	35.2	35.83	34.78	2,198
November 03, 2025	35.5	35.85	35.85	36.34	34.88	2,738
October 31, 2025	35	34.9	34.9	35.34	33.66	4,632
October 30, 2025	32.5	35.22	35.22	35.81	31.61	60,466
October 29, 2025	43.6	32.71	32.71	46.02	32.41	68,250
October 28, 2025	64.99	63.55	63.55	64.99	62.41	1,585
October 27, 2025	62.97	62.91	62.91	63.37	62.25	319
October 24, 2025	62.96	62.13	62.21	63.08	61.13	117
October 23, 2025	61.75	63	63	63	61.13	23
October 22, 2025	60.62	60.87	60.87	61.43	60.25	849
October 21, 2025	62.3	61.8	61.8	62.3	61.8	175
October 20, 2025	61	62.2	62.2	62.2	60.99	1,192
October 17, 2025	59.56	60.28	60.1	60.5	59.55	382
October 16, 2025	61.33	61.6	61.6	61.6	60.91	112
October 15, 2025	61.18	61.64	61.64	61.83	61.18	127
October 14, 2025	60.87	61.05	61.05	61.36	60.79	1,484
October 13, 2025	63.02	62.43	62.43	63.02	61.5	468
October 10, 2025	63.43	61.75	61.75	63.67	61.61	439
October 09, 2025	63.5	63.22	63.22	63.5	61.82	115
October 08, 2025	60.36	62.56	62.56	63.23	60.36	1,165
October 07, 2025	63	61.6	61.6	63	60.3	1,041
October 06, 2025	59.73	60.54	60.54	60.54	59.56	432
October 03, 2025	59.76	59.57	59.74	59.86	59.19	125
October 02, 2025	57.82	59.08	59.08	59.08	57.67	407
October 01, 2025	57.02	57.15	57.15	57.15	57	25
September 30, 2025	58.75	57.77	57.77	59.18	57.18	847
September 29, 2025	60.36	59.7	59.7	61.67	58.91	1,616
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

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