Varonis Systems, Inc. (0VOU.L) LSE
36.23
+0.46(+1.29%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
36.23
+0.46(+1.29%)
Currency In USD
If you invested $1000 in Varonis Systems, Inc. (0VOU.L) since IPO date, it would be worth $1,373.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $662.1, while $1000 invested 1 year ago would be worth $732.22. This corresponds to total returns of 37.34%, -33.79%, -26.78%, respectively, with annualized returns of 4.11%, -7.96%, -26.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 36.11 | 34.67 | 34.67 | 36.3 | 34.29 | 1,227 |
| June 01, 2026 | 33.12 | 35.77 | 35.77 | 35.85 | 33.12 | 2,002 |
| May 29, 2026 | 31.5 | 33.02 | 33.02 | 34.09 | 31 | 2,669 |
| May 28, 2026 | 30.24 | 32.09 | 32.09 | 32.36 | 30.24 | 1,160 |
| May 27, 2026 | 30.49 | 30.55 | 30.55 | 30.6 | 30 | 2,509 |
| May 26, 2026 | 31.7 | 30.84 | 30.84 | 31.7 | 30 | 1,039 |
| May 22, 2026 | 31.21 | 30.96 | 30.96 | 31.46 | 30.7 | 164 |
| May 21, 2026 | 30.7 | 30.75 | 30.75 | 31.36 | 30.15 | 494 |
| May 20, 2026 | 30.15 | 30.45 | 30.45 | 30.8 | 28.35 | 2,022 |
| May 19, 2026 | 29 | 29.49 | 29.49 | 29.88 | 28.84 | 1,478 |
| May 18, 2026 | 28.7 | 28.91 | 28.91 | 29.14 | 27.72 | 1,380 |
| May 15, 2026 | 27.26 | 28.08 | 28.08 | 28.09 | 26.7 | 957 |
| May 14, 2026 | 26.97 | 27.52 | 27.52 | 27.99 | 26.45 | 349 |
| 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 |