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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.45	35.09	35.09	35.09	34.23	186
January 13, 2026	35.26	34.23	34.23	35.45	34.2	2,046
January 12, 2026	34.94	35.52	35.52	35.58	34.68	11,843
January 09, 2026	35.47	35.21	35.21	35.87	35	511
January 08, 2026	35.68	35.65	35.65	35.68	34.48	786
January 07, 2026	33.49	34.68	34.68	36.45	33.23	6,755
January 06, 2026	32.49	32.39	32.39	32.65	32.39	6
January 05, 2026	33.15	32.92	32.92	33.38	32.6	198
January 02, 2026	31.61	32.21	32.4	33.17	31.42	197
December 31, 2025	33.1	33.06	33.06	33.12	32.9	49
December 30, 2025	33	33.4	33.4	33.4	33	95
December 29, 2025	33.44	33.19	33.19	33.46	33.19	117
December 24, 2025	33.26	33.37	33.37	33.4	33.26	30
December 23, 2025	33.97	33.15	33.15	34.32	32.74	299
December 22, 2025	33.5	34.42	34.42	34.62	33.42	372
December 19, 2025	33.6	34	34	34	32.97	289
December 18, 2025	33.25	33.47	33.47	33.49	32.91	941
December 17, 2025	33.02	32.73	32.73	33.11	32.73	160
December 16, 2025	32.83	32.48	32.48	33.5	32.48	266
December 15, 2025	33.89	32.74	32.74	33.89	32.74	260
December 12, 2025	33.33	33.77	33.77	33.91	33.25	4,200
December 11, 2025	33.25	33.37	33.37	33.55	33.03	1,482
December 10, 2025	32.76	33.19	33.19	33.45	32.26	1,039
December 09, 2025	31.48	31.75	31.75	31.9	31.48	1,313
December 08, 2025	30.69	31.44	31.44	31.73	30.63	830
December 05, 2025	31.31	30.52	30.42	31.72	30.13	527
December 04, 2025	31.62	31.4	31.4	31.62	31.22	938
December 03, 2025	32.1	31.36	31.36	32.1	31.36	130
December 02, 2025	32.65	32.52	32.52	32.9	32.52	4
December 01, 2025	32.35	33.13	33.13	33.16	31.83	344
November 28, 2025	32.74	33.06	33.06	33.22	32.35	11
November 26, 2025	32.44	32.22	32.35	32.61	32.22	5
November 25, 2025	31.7	32.41	32.41	32.44	31.5	520
November 24, 2025	31.3	31.31	31.31	31.34	31.13	603
November 21, 2025	31.2	31.02	31.02	31.2	30.57	414
November 20, 2025	32.5	31.5	31.5	32.83	31.5	607
November 19, 2025	32.72	32.52	32.52	32.92	32.1	674
November 18, 2025	32.91	32.91	32.91	33.15	32.5	193
November 17, 2025	33.56	33.28	33.28	33.67	33.28	5,875
November 14, 2025	33.86	33.8	33.8	33.9	32.9	688
November 13, 2025	34.92	34.89	34.89	35.28	34.77	418
November 12, 2025	35.82	35.75	35.75	36.21	35.75	693
November 11, 2025	34.57	35.65	35.65	35.65	34.57	49
November 10, 2025	34.42	34.11	34.11	35	33.77	489
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

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