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

27.11

-0.53(-1.92%)

Updated at May 13 06:45PM

Currency In USD

0VOU.L Historical Return

If you invested $1000 in Varonis Systems, Inc. (0VOU.L) since IPO date, it would be worth $1,027.67 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $546.13, while $1000 invested 1 year ago would be worth $590.5. This corresponds to total returns of 2.77%, -45.39%, -40.95%, respectively, with annualized returns of 0.35%, -11.47%, -40.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0VOU.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	28.5	27.11	27.11	28.5	26.8	1,254
May 12, 2026	28.5	27.64	27.64	28.5	27.35	337
May 11, 2026	29.34	27.68	27.68	29.38	27.5	1,283
May 08, 2026	29.3	28.38	28.38	29.3	27.66	73
May 07, 2026	27.62	28.41	28.41	29.25	27.5	1,865
May 06, 2026	27.68	27.67	27.67	27.89	26.63	334
May 05, 2026	27.26	27.37	27.37	28	27.25	352
May 01, 2026	26.55	26.64	26.64	27.81	26.3	1,373
April 30, 2026	27.95	26.57	26.57	27.95	26.43	7,445
April 29, 2026	29.26	27.75	27.75	30	26.22	13,603
April 28, 2026	25.81	25.57	25.57	25.99	24.92	661
April 27, 2026	24.5	25.13	25.13	25.26	24.5	1,121
April 24, 2026	24.21	23.94	23.94	24.21	23.75	317
April 23, 2026	24.29	23.36	23.36	24.59	23.36	130
April 22, 2026	24.82	25.18	25.18	25.18	24.62	204
April 21, 2026	24.71	24.77	24.77	25.61	24.15	490
April 20, 2026	23.64	24.96	24.96	25.04	23.64	1,617
April 17, 2026	24.01	24	24	24.72	23.74	690
April 16, 2026	23.14	23.58	23.58	24.25	23.14	121
April 15, 2026	22.24	22.98	22.98	23	21.94	320
April 14, 2026	21.96	21.9	21.9	23.06	21.79	195
April 13, 2026	20.28	21.22	21.22	21.83	20.22	1,134
April 10, 2026	21.7	20.2	20.2	21.7	20.07	1,130
April 09, 2026	22.9	21.41	21.41	23	21.4	743
April 08, 2026	24.5	22.71	22.71	24.5	22.69	90
April 07, 2026	24	23.67	23.67	24	23.26	142
April 02, 2026	20.98	22.33	22.33	22.33	20.98	1,669
April 01, 2026	21.47	21.81	21.81	21.81	20.99	2,326
March 31, 2026	21.59	21.25	21.2	21.96	21.17	130
March 30, 2026	21.39	21.12	21.12	21.67	21.1	66
March 27, 2026	21.77	21.12	21.12	21.77	20.6	2,693
March 26, 2026	21.18	21.85	21.85	22.38	21.14	489
March 25, 2026	22.44	22.5	22.03	22.7	21.72	512
March 24, 2026	23.49	22.37	22.37	23.49	21.97	512
March 23, 2026	23.44	23.63	23.2	24.37	23.2	1,047
March 20, 2026	24.35	23.87	23.87	24.35	23.22	1,022
March 19, 2026	24.24	23.63	23.5	24.94	23.5	200
March 18, 2026	23.95	24.22	24.55	24.22	23.95	4
March 17, 2026	23.58	23.99	23.99	24.98	23.58	376
March 16, 2026	24.74	24.11	24.11	24.82	23.73	773
March 13, 2026	24.46	24.2	24.2	24.49	23.95	198
March 12, 2026	23.79	24.1	24.1	24.3	23.79	82
March 11, 2026	24.18	23.94	23.94	24.18	23.94	9
March 10, 2026	24.34	23.47	23.47	24.34	23.11	113
March 09, 2026	24.37	24.19	24.19	24.42	24.02	39
March 06, 2026	24.51	24.23	24.24	24.51	23.42	5,527
March 05, 2026	23.67	23.55	23.55	24.16	23.1	358
March 04, 2026	23.53	23.71	23.71	24	23.11	139
March 03, 2026	22.85	23.67	23.67	23.67	22	1,135
March 02, 2026	22.52	23.02	23.02	23.4	22.52	133
February 27, 2026	22.3	22.71	22.71	22.71	21.78	1,625
February 26, 2026	22.96	22.58	22.58	23.87	22.58	1,231
February 25, 2026	21.64	22.7	22.7	22.76	21.1	2,657
February 24, 2026	21	21.18	21.18	21.69	20.44	846
February 23, 2026	23.61	21.39	21.39	23.87	21.38	2,310
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