Varonis Systems, Inc. (0VOU.L) LSE

33.90

+0.3129(+0.93%)

Updated at November 07 07:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202533.9733.933.933.97331,850
November 06, 202534.9333.5933.5934.9333.595,113
November 05, 202535.3535.0635.0635.6434.932,746
November 04, 202535.0635.235.235.8334.782,198
November 03, 202535.535.8535.8536.3434.882,738
October 31, 20253534.934.935.3433.664,632
October 30, 202532.535.2235.2235.8131.6160,466
October 29, 202543.632.7132.7146.0232.4168,250
October 28, 202564.9963.5563.5564.9962.411,585
October 27, 202562.9762.9162.9163.3762.25319
October 24, 202562.9662.1362.2163.0861.13117
October 23, 202561.7563636361.1323
October 22, 202560.6260.8760.8761.4360.25849
October 21, 202562.361.861.862.361.8175
October 20, 20256162.262.262.260.991,192
October 17, 202559.5660.2860.160.559.55382
October 16, 202561.3361.661.661.660.91112
October 15, 202561.1861.6461.6461.8361.18127
October 14, 202560.8761.0561.0561.3660.791,484
October 13, 202563.0262.4362.4363.0261.5468
October 10, 202563.4361.7561.7563.6761.61439
October 09, 202563.563.2263.2263.561.82115
October 08, 202560.3662.5662.5663.2360.361,165
October 07, 20256361.661.66360.31,041
October 06, 202559.7360.5460.5460.5459.56432
October 03, 202559.7659.5759.7459.8659.19125
October 02, 202557.8259.0859.0859.0857.67407
October 01, 202557.0257.1557.1557.155725
September 30, 202558.7557.7757.7759.1857.18847
September 29, 202560.3659.759.761.6758.911,616
September 26, 202558.5759.2859.2859.2858.0667
September 25, 202557.3458.4458.4458.7357.34561
September 24, 202558.9159.0959.0960.2858.9162
September 23, 202559.9859.4459.4459.9859.17549
September 22, 202558.5859.4159.4159.4157299
September 19, 202557.2857.7157.7157.7157.1447
September 18, 202557.9257.3557.3557.925727
September 17, 202557.357.357.357.9957.3162
September 16, 202556.4556.5356.5356.5356.36176
September 15, 202556.3756.3456.3456.9456.32194
September 12, 202557.456.3656.3657.456.36263
September 11, 202556.556.556.556.556.53
September 10, 202557.556.3456.3457.7456.17216
September 09, 202557.557.1657.1657.557.1618
September 08, 202556.0957.2157.2157.2156.0944
September 05, 202555.9255.4455.4456.4555.4494
September 04, 202555.455.5955.5955.7354.06611
September 03, 202556.6154.7154.7156.6954.71264
September 02, 202559.5858.3558.3559.5856.8783
August 29, 20255959.659.659.665988
August 28, 202558.1659.4659.4659.4658.16320
August 27, 202558.0857.8157.8158.1657.39121
August 26, 20255958.0258.025958.028
August 22, 202558.7758.8558.8559.3858.53243
August 21, 202558.3457.9557.9558.3457.7535
August 20, 20255857.9957.9958.1857.58319
August 19, 202558.5658.2358.2358.7457.831,931
August 18, 202558.6957.9257.6258.8857.622,461
August 15, 202557.1558.1258.1258.1257.15107
August 14, 202557.6857.2857.2857.8556.96138
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved