Varonis Systems, Inc. (LON:0VOU)
London · Delayed Price · Currency is GBP · Price in USD 31.50
-1.02 (-3.13%)
At close: Nov 20, 2025
Varonis Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 32.50 | 32.84 | 31.50 | 31.50 | 31.50 | -3.13% | 607 |
| Nov 19, 2025 | 32.72 | 32.92 | 32.10 | 32.52 | 32.52 | -1.19% | 674 |
| Nov 18, 2025 | 32.91 | 33.15 | 32.50 | 32.91 | 32.91 | -1.11% | 193 |
| Nov 17, 2025 | 33.56 | 33.67 | 33.28 | 33.28 | 33.28 | -0.93% | 5,875 |
| Nov 14, 2025 | 33.86 | 33.90 | 32.90 | 33.59 | 33.59 | -3.48% | 688 |
| Nov 13, 2025 | 34.92 | 35.28 | 34.77 | 34.80 | 34.80 | -2.66% | 417 |
| Nov 12, 2025 | 35.70 | 36.21 | 35.70 | 35.75 | 35.75 | 0.30% | 693 |
| Nov 11, 2025 | 34.57 | 35.65 | 34.50 | 35.65 | 35.65 | 3.51% | 49 |
| Nov 10, 2025 | 34.42 | 35.00 | 33.77 | 34.44 | 34.44 | 1.58% | 489 |
| Nov 7, 2025 | 33.97 | 33.97 | 33.00 | 33.90 | 33.90 | 0.84% | 1,864 |
| Nov 6, 2025 | 34.93 | 34.93 | 33.59 | 33.62 | 33.62 | -4.10% | 5,113 |
| Nov 5, 2025 | 35.35 | 35.64 | 34.93 | 35.06 | 35.06 | -0.40% | 2,746 |
| Nov 4, 2025 | 35.06 | 35.83 | 34.78 | 35.20 | 35.20 | -1.82% | 2,198 |
| Nov 3, 2025 | 35.46 | 36.34 | 34.88 | 35.85 | 35.85 | 2.73% | 2,738 |
| Oct 31, 2025 | 34.00 | 36.13 | 33.24 | 34.90 | 34.90 | -0.93% | 4,632 |
| Oct 30, 2025 | 32.02 | 35.81 | 31.61 | 35.22 | 35.22 | 7.69% | 60,466 |
| Oct 29, 2025 | 43.38 | 46.02 | 32.41 | 32.71 | 32.71 | -48.53% | 68,250 |
| Oct 28, 2025 | 64.99 | 64.99 | 62.41 | 63.55 | 63.55 | 1.02% | 1,585 |
| Oct 27, 2025 | 62.97 | 63.51 | 62.25 | 62.91 | 62.91 | 1.26% | 319 |
| Oct 24, 2025 | 62.96 | 63.08 | 61.13 | 62.13 | 62.13 | -1.38% | 123 |
| Oct 23, 2025 | 61.75 | 63.00 | 61.13 | 63.00 | 63.00 | 3.51% | 22 |
| Oct 22, 2025 | 60.25 | 61.46 | 60.25 | 60.87 | 60.87 | -1.69% | 849 |
| 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 |