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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	50.72	49.8	49.8	51.25	49.79	154
June 30, 2025	50.94	51.01	51.01	51.01	50.3	214
June 27, 2025	51.15	50.82	50.82	51.15	50.62	85
June 26, 2025	50.16	50.65	50.65	50.95	49.7	145
June 25, 2025	50.56	50.15	50.15	50.66	49.95	136
June 24, 2025	49.92	50.11	50.11	50.15	49.57	66
June 23, 2025	49.39	49.5	49.5	49.5	48.74	162
June 20, 2025	50.55	49.55	49.55	50.55	49.09	1,998
June 18, 2025	49.17	49.83	49.83	49.91	49.09	11
June 17, 2025	48.5	49.79	49.79	49.79	48.5	600
June 16, 2025	49.1	49.37	49.37	49.37	49.05	12
June 13, 2025	48.87	49.57	49.57	49.57	48.66	67
June 12, 2025	49.91	50.54	50.54	50.54	49.63	94
June 11, 2025	50.5	50.42	50.42	50.75	50.15	37
June 10, 2025	50.48	50.38	50.38	51.06	50.38	35
June 09, 2025	50.25	51.1	51.1	51.1	50.25	2,813
June 06, 2025	50.5	50.36	50.36	50.5	50	438
June 05, 2025	50	50.29	50.29	50.62	50	65
June 04, 2025	49.85	49.75	49.75	50.6	49.75	2,009
June 03, 2025	49.4	49.48	49.48	49.64	49	646
June 02, 2025	47.71	49.12	49.12	49.4	47.5	685
May 30, 2025	47.49	47.78	47.78	47.78	47.13	386
May 29, 2025	46.99	47.07	47.07	47.07	46.76	9
May 28, 2025	47.3	47.28	47.28	47.51	47.08	12
May 27, 2025	47.1	47.46	47.46	47.46	46.85	138
May 23, 2025	46.26	46.41	46.41	46.41	46.26	3
May 22, 2025	46.19	46.55	46.55	46.82	46.19	67

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