Varonis Systems, Inc. (LON:0VOU)
London · Delayed Price · Currency is GBP · Price in USD 60.28
-0.34 (-0.56%)
At close: Oct 17, 2025
Varonis Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 62.30 | 62.30 | 61.80 | 61.91 | 61.91 | -0.47% | 175 |
| Oct 20, 2025 | 61.00 | 62.20 | 60.67 | 62.20 | 62.20 | 3.19% | 1,192 |
| Oct 17, 2025 | 59.56 | 60.50 | 59.55 | 60.28 | 60.28 | -0.56% | 388 |
| Oct 16, 2025 | 61.33 | 61.60 | 60.62 | 60.62 | 60.62 | -0.92% | 112 |
| Oct 15, 2025 | 62.14 | 62.14 | 61.18 | 61.18 | 61.18 | -0.03% | 127 |
| Oct 14, 2025 | 60.82 | 61.36 | 60.79 | 61.20 | 61.20 | -1.98% | 1,484 |
| Oct 13, 2025 | 62.10 | 63.02 | 61.50 | 62.44 | 62.44 | 0.71% | 444 |
| Oct 10, 2025 | 63.95 | 63.95 | 61.39 | 62.00 | 62.00 | -1.93% | 439 |
| Oct 9, 2025 | 62.68 | 63.50 | 61.82 | 63.22 | 63.22 | 1.05% | 80 |
| Oct 8, 2025 | 60.36 | 63.23 | 60.03 | 62.56 | 62.56 | 3.75% | 999 |
| Oct 7, 2025 | 63.00 | 63.00 | 60.30 | 60.30 | 60.30 | -0.39% | 1,041 |
| Oct 6, 2025 | 59.73 | 60.54 | 59.44 | 60.54 | 60.54 | 2.28% | 432 |
| Oct 3, 2025 | 59.76 | 59.86 | 59.19 | 59.19 | 59.19 | 0.18% | 129 |
| Oct 2, 2025 | 57.82 | 59.08 | 57.67 | 59.08 | 59.08 | 3.38% | 353 |
| Oct 1, 2025 | 57.02 | 57.94 | 57.00 | 57.15 | 57.15 | -0.05% | 25 |
| Sep 30, 2025 | 59.36 | 59.41 | 57.18 | 57.18 | 57.18 | -4.43% | 847 |
| Sep 29, 2025 | 60.34 | 61.67 | 58.91 | 59.83 | 59.83 | 0.93% | 921 |
| Sep 26, 2025 | 58.57 | 59.28 | 58.06 | 59.28 | 59.28 | 1.44% | 87 |
| Sep 25, 2025 | 57.34 | 58.73 | 57.34 | 58.44 | 58.44 | -1.07% | 561 |
| Sep 24, 2025 | 58.91 | 60.28 | 58.40 | 59.07 | 59.07 | -0.12% | 62 |
| Sep 23, 2025 | 59.99 | 60.00 | 59.14 | 59.14 | 59.14 | -0.45% | 549 |
| Sep 22, 2025 | 58.52 | 59.41 | 57.00 | 59.41 | 59.41 | 2.95% | 299 |
| Sep 19, 2025 | 57.28 | 57.71 | 57.14 | 57.71 | 57.71 | 0.19% | 47 |
| Sep 18, 2025 | 57.92 | 57.97 | 57.00 | 57.60 | 57.60 | 0.53% | 27 |
| Sep 17, 2025 | 57.30 | 57.99 | 57.16 | 57.30 | 57.30 | 1.36% | 162 |
| Sep 16, 2025 | 55.80 | 56.53 | 55.80 | 56.53 | 56.53 | -0.27% | 152 |
| Sep 15, 2025 | 56.37 | 56.94 | 56.15 | 56.68 | 56.68 | 0.91% | 194 |
| Sep 12, 2025 | 57.40 | 57.40 | 56.17 | 56.17 | 56.17 | -0.99% | 263 |
| Sep 11, 2025 | 56.50 | 56.73 | 56.18 | 56.73 | 56.73 | 0.69% | 3 |
| Sep 10, 2025 | 57.50 | 57.74 | 56.17 | 56.34 | 56.34 | -1.43% | 216 |
| Sep 9, 2025 | 57.50 | 57.81 | 57.07 | 57.16 | 57.16 | -0.08% | 18 |
| Sep 8, 2025 | 56.09 | 57.21 | 56.00 | 57.21 | 57.21 | 2.61% | 44 |
| Sep 5, 2025 | 55.53 | 56.45 | 55.43 | 55.75 | 55.75 | 0.29% | 117 |
| Sep 4, 2025 | 55.40 | 55.73 | 54.06 | 55.59 | 55.59 | 1.61% | 1,321 |
| Sep 3, 2025 | 56.61 | 56.69 | 54.71 | 54.71 | 54.71 | -3.86% | 264 |
| Sep 2, 2025 | 59.49 | 59.58 | 56.80 | 56.90 | 56.90 | -4.62% | 783 |
| Aug 29, 2025 | 59.00 | 59.66 | 59.00 | 59.66 | 59.66 | 0.34% | 88 |
| Aug 28, 2025 | 58.16 | 59.46 | 58.16 | 59.46 | 59.46 | 2.43% | 320 |
| Aug 27, 2025 | 58.08 | 58.16 | 57.39 | 58.05 | 58.05 | 0.05% | 121 |
| Aug 26, 2025 | 59.00 | 59.00 | 58.02 | 58.02 | 58.02 | -1.21% | 8 |
| Aug 25, 2025 | 58.79 | 59.49 | 58.73 | 58.73 | 58.73 | -0.62% | 314 |
| Aug 22, 2025 | 58.77 | 59.40 | 58.53 | 59.10 | 59.10 | 1.77% | 243 |
| Aug 21, 2025 | 58.34 | 58.34 | 57.75 | 58.07 | 58.07 | -0.19% | 35 |
| Aug 20, 2025 | 58.00 | 58.33 | 57.58 | 58.18 | 58.18 | -0.08% | 319 |
| Aug 19, 2025 | 58.56 | 58.74 | 57.83 | 58.23 | 58.23 | 0.53% | 1,086 |
| Aug 18, 2025 | 58.69 | 58.88 | 57.62 | 57.92 | 57.92 | -0.34% | 2,467 |
| Aug 15, 2025 | 57.15 | 58.12 | 57.15 | 58.12 | 58.12 | 1.15% | 107 |
| Aug 14, 2025 | 57.68 | 57.85 | 56.96 | 57.46 | 57.46 | 1.14% | 138 |
| Aug 13, 2025 | 57.00 | 57.12 | 56.81 | 56.81 | 56.81 | 0.12% | 53 |
| Aug 12, 2025 | 54.99 | 56.74 | 54.20 | 56.74 | 56.74 | 2.80% | 586 |