Varonis Systems, Inc. (LON:0VOU)
London · Delayed Price · Currency is GBP · Price in USD 21.12
-0.73 (-3.36%)
At close: Mar 27, 2026
LON:0VOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.77 | 21.77 | 20.60 | 21.12 | 21.12 | -3.36% | 2,695 |
| Mar 26, 2026 | 21.27 | 22.38 | 21.14 | 21.85 | 21.85 | -0.80% | 496 |
| Mar 25, 2026 | 22.44 | 22.70 | 21.72 | 22.03 | 22.03 | -1.50% | 518 |
| Mar 24, 2026 | 23.49 | 23.49 | 21.97 | 22.37 | 22.37 | -6.07% | 518 |
| Mar 23, 2026 | 23.44 | 24.37 | 23.20 | 23.81 | 23.81 | -0.26% | 1,059 |
| Mar 20, 2026 | 24.35 | 24.35 | 23.22 | 23.87 | 23.87 | 1.02% | 1,029 |
| Mar 19, 2026 | 24.24 | 24.94 | 23.50 | 23.63 | 23.63 | -3.76% | 219 |
| Mar 18, 2026 | 24.45 | 24.55 | 23.95 | 24.55 | 24.55 | 2.34% | 107 |
| Mar 17, 2026 | 23.58 | 25.08 | 23.58 | 23.99 | 23.99 | -0.50% | 382 |
| Mar 16, 2026 | 24.74 | 24.82 | 23.73 | 24.11 | 24.11 | -0.37% | 779 |
| Mar 13, 2026 | 24.46 | 24.57 | 23.74 | 24.20 | 24.20 | 0.43% | 198 |
| Mar 12, 2026 | 23.79 | 24.55 | 23.72 | 24.10 | 24.10 | 0.66% | 87 |
| Mar 11, 2026 | 23.95 | 24.40 | 23.94 | 23.94 | 23.94 | 1.23% | 10 |
| Mar 10, 2026 | 24.00 | 24.68 | 23.11 | 23.65 | 23.65 | -2.23% | 113 |
| Mar 9, 2026 | 24.37 | 24.68 | 23.98 | 24.19 | 24.19 | -0.17% | 39 |
| Mar 6, 2026 | 24.51 | 24.51 | 23.42 | 24.23 | 24.23 | 3.68% | 5,528 |
| Mar 5, 2026 | 23.67 | 24.38 | 23.10 | 23.37 | 23.37 | -1.45% | 358 |
| Mar 4, 2026 | 23.81 | 24.00 | 22.94 | 23.71 | 23.71 | 0.19% | 141 |
| Mar 3, 2026 | 22.85 | 23.67 | 22.00 | 23.67 | 23.67 | 2.56% | 1,135 |
| Mar 2, 2026 | 22.88 | 23.59 | 22.52 | 23.08 | 23.08 | 1.63% | 133 |
| Feb 27, 2026 | 23.32 | 23.32 | 21.78 | 22.71 | 22.71 | 0.58% | 1,625 |
| Feb 26, 2026 | 22.96 | 23.87 | 22.29 | 22.58 | 22.58 | -0.51% | 1,231 |
| Feb 25, 2026 | 21.92 | 22.76 | 21.10 | 22.70 | 22.70 | 7.16% | 2,657 |
| Feb 24, 2026 | 21.10 | 21.80 | 20.44 | 21.18 | 21.18 | -1.07% | 846 |
| Feb 23, 2026 | 23.27 | 23.95 | 21.38 | 21.41 | 21.41 | -12.72% | 2,310 |
| Feb 20, 2026 | 25.30 | 25.83 | 24.37 | 24.53 | 24.53 | -3.43% | 125 |
| Feb 19, 2026 | 25.95 | 26.00 | 25.15 | 25.40 | 25.40 | -1.78% | 118 |
| Feb 18, 2026 | 25.02 | 25.88 | 25.02 | 25.86 | 25.86 | 5.04% | 247 |
| Feb 17, 2026 | 25.28 | 25.62 | 24.35 | 24.62 | 24.62 | -4.11% | 988 |
| Feb 13, 2026 | 25.10 | 26.66 | 24.35 | 25.68 | 25.68 | 4.37% | 641 |
| Feb 12, 2026 | 26.30 | 26.77 | 23.91 | 24.60 | 24.60 | -5.20% | 1,931 |
| Feb 11, 2026 | 28.25 | 29.16 | 25.27 | 25.95 | 25.95 | -1.38% | 2,029 |
| Feb 10, 2026 | 25.61 | 26.66 | 25.45 | 26.31 | 26.31 | 3.57% | 1,498 |
| Feb 9, 2026 | 23.07 | 25.41 | 22.67 | 25.41 | 25.41 | 11.28% | 594 |
| Feb 6, 2026 | 22.54 | 22.83 | 22.00 | 22.83 | 22.83 | 4.53% | 164 |
| Feb 5, 2026 | 24.77 | 24.77 | 21.80 | 21.84 | 21.84 | -8.04% | 4,845 |
| Feb 4, 2026 | 23.30 | 24.34 | 20.16 | 23.75 | 23.75 | -5.31% | 9,001 |
| Feb 3, 2026 | 28.90 | 28.95 | 25.08 | 25.08 | 25.08 | -15.72% | 2,357 |
| Feb 2, 2026 | 29.82 | 30.50 | 29.03 | 29.76 | 29.76 | -2.68% | 723 |
| Jan 30, 2026 | 31.55 | 31.55 | 30.25 | 30.58 | 30.58 | 1.58% | 335 |
| Jan 29, 2026 | 33.42 | 33.42 | 29.91 | 30.10 | 30.10 | -11.34% | 2,707 |
| Jan 28, 2026 | 34.50 | 34.50 | 33.76 | 33.95 | 33.95 | -0.22% | 37 |
| Jan 27, 2026 | 35.84 | 36.12 | 34.00 | 34.03 | 34.03 | -2.89% | 784 |
| Jan 26, 2026 | 34.73 | 35.17 | 34.00 | 35.04 | 35.04 | 0.58% | 1,930 |
| Jan 23, 2026 | 34.82 | 35.14 | 34.40 | 34.84 | 34.84 | 1.11% | 255 |
| Jan 22, 2026 | 33.20 | 34.46 | 33.20 | 34.46 | 34.46 | 5.27% | 1,502 |
| Jan 21, 2026 | 32.75 | 33.49 | 32.45 | 32.73 | 32.73 | 0.87% | 91 |
| Jan 20, 2026 | 33.00 | 33.36 | 32.44 | 32.45 | 32.45 | -4.39% | 1,302 |
| Jan 16, 2026 | 33.82 | 34.13 | 32.70 | 33.94 | 33.94 | -2.42% | 1,061 |
| Jan 15, 2026 | 35.00 | 35.00 | 34.75 | 34.78 | 34.78 | 0.87% | 613 |