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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.3	24.37	24.37	25.72	24.37	125
February 19, 2026	25.5	25.4	25.4	25.72	25.15	118
February 18, 2026	25.35	25.86	25.86	25.88	25.33	247
February 17, 2026	25.24	25.19	25.19	25.62	24.35	988
February 13, 2026	25.4	25.68	25.68	26.66	25.17	641
February 12, 2026	26.67	24.6	24.6	26.77	23.91	1,931
February 11, 2026	27.71	25.67	25.67	28.5	25.27	2,029
February 10, 2026	25.9	26.31	26.31	26.66	25.69	1,498
February 09, 2026	23.07	25.41	25.41	25.41	22.67	594
February 06, 2026	22.54	22.83	22.83	22.83	22	164
February 05, 2026	24.77	21.84	21.84	24.77	21.8	4,845
February 04, 2026	23.3	20.97	23.75	24.34	20.16	8,865
February 03, 2026	28.53	25.08	25.08	28.95	25.08	2,357
February 02, 2026	29.82	29.76	29.76	30.5	29.03	723
January 30, 2026	31.55	30.57	30.57	31.55	30.41	335
January 29, 2026	32.44	30.1	30.1	32.5	29.91	2,707
January 28, 2026	34.38	33.83	33.83	34.5	33.83	37
January 27, 2026	35.84	34.04	34.04	35.89	34	784
January 26, 2026	34.85	34.97	34.97	35.17	34.78	1,930
January 23, 2026	34.82	34.84	34.84	35.14	34.8	250
January 22, 2026	33.2	34.46	34.46	34.46	33.2	1,502
January 21, 2026	32.75	32.73	32.73	33.49	32.45	91
January 20, 2026	33	32.76	32.76	33.36	32.44	1,302
January 16, 2026	33.82	33.81	33.81	33.91	32.7	1,060
January 15, 2026	35	34.78	34.78	35	34.75	612
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

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