Varonis Systems, Inc. (0VOU.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:22PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 44.89 | 44.89 | 44.38 | 44.50 | 44.50 | 6 |
| May 02, 2024 | 43.47 | 44.09 | 43.13 | 43.58 | 43.58 | 147 |
| May 01, 2024 | 43.78 | 43.80 | 43.40 | 43.40 | 43.40 | 92 |
| Apr 30, 2024 | 44.24 | 44.76 | 43.88 | 43.99 | 43.99 | 27 |
| Apr 29, 2024 | 45.30 | 45.40 | 44.51 | 45.07 | 45.07 | 248 |
| Apr 26, 2024 | 45.56 | 45.67 | 45.29 | 45.67 | 45.67 | 405 |
| Apr 25, 2024 | 43.99 | 44.62 | 43.99 | 44.49 | 44.49 | 204 |
| Apr 24, 2024 | 45.29 | 45.41 | 44.66 | 45.17 | 45.17 | 18 |
| Apr 23, 2024 | 43.00 | 45.16 | 43.00 | 44.90 | 44.90 | 705 |
| Apr 22, 2024 | 44.00 | 44.00 | 43.53 | 43.90 | 43.90 | 429 |
| Apr 19, 2024 | 43.01 | 43.29 | 42.74 | 42.76 | 42.76 | 37 |
| Apr 18, 2024 | 43.76 | 44.01 | 42.98 | 43.58 | 43.58 | 92 |
| Apr 17, 2024 | 44.13 | 44.13 | 43.49 | 43.65 | 43.65 | 32 |
| Apr 16, 2024 | 42.67 | 45.10 | 42.67 | 45.10 | 45.10 | 227 |
| Apr 15, 2024 | 44.56 | 44.75 | 42.96 | 42.96 | 42.96 | 367 |
| Apr 12, 2024 | 45.33 | 45.54 | 44.44 | 44.44 | 44.44 | 369 |
| Apr 11, 2024 | 45.60 | 45.97 | 45.39 | 45.64 | 45.64 | 98 |
| Apr 10, 2024 | 46.10 | 46.23 | 45.06 | 45.76 | 45.76 | 41 |
| Apr 09, 2024 | 47.26 | 47.69 | 46.87 | 46.87 | 46.87 | 112 |
| Apr 08, 2024 | 48.11 | 48.17 | 47.59 | 47.59 | 47.59 | 674 |
| Apr 05, 2024 | 47.07 | 48.08 | 46.41 | 48.08 | 48.08 | 210 |
| Apr 04, 2024 | 46.82 | 47.58 | 46.80 | 47.58 | 47.58 | 123 |
| Apr 03, 2024 | 45.77 | 46.36 | 45.77 | 46.36 | 46.36 | 898 |
| Apr 02, 2024 | 45.70 | 45.74 | 45.33 | 45.64 | 45.64 | 285 |
| Mar 28, 2024 | 46.94 | 48.44 | 46.94 | 47.83 | 47.83 | 110 |
| Mar 27, 2024 | 46.75 | 47.33 | 46.40 | 47.04 | 47.04 | 108 |
| Mar 26, 2024 | 48.12 | 48.12 | 46.85 | 46.97 | 46.97 | 600 |
| Mar 25, 2024 | 48.00 | 48.19 | 47.66 | 47.79 | 47.79 | 150 |
| Mar 22, 2024 | 48.98 | 49.25 | 48.03 | 48.26 | 48.26 | 717 |
| Mar 21, 2024 | 49.41 | 49.96 | 49.10 | 49.10 | 49.10 | 2,493 |
| Mar 20, 2024 | 49.38 | 49.61 | 48.74 | 49.61 | 49.61 | 364 |
| Mar 19, 2024 | 48.86 | 48.95 | 47.43 | 48.49 | 48.49 | 522 |
| Mar 18, 2024 | 49.25 | 49.47 | 48.75 | 49.47 | 49.47 | 1,753 |
| Mar 15, 2024 | 48.97 | 49.15 | 48.19 | 48.67 | 48.67 | 146 |
| Mar 14, 2024 | 49.92 | 49.99 | 48.91 | 49.15 | 49.15 | 4,084 |
| Mar 13, 2024 | 49.74 | 50.66 | 49.08 | 50.66 | 50.66 | 882 |
| Mar 12, 2024 | 49.74 | 49.98 | 49.32 | 49.60 | 49.60 | 280 |
| Mar 11, 2024 | 49.00 | 49.82 | 49.00 | 49.82 | 49.82 | 626 |
| Mar 08, 2024 | 51.05 | 51.05 | 49.93 | 49.93 | 49.93 | 166 |
| Mar 07, 2024 | 50.05 | 50.34 | 49.46 | 50.28 | 50.28 | 95 |
| Mar 06, 2024 | 48.79 | 50.54 | 48.53 | 49.82 | 49.82 | 459 |
| Mar 05, 2024 | 49.31 | 49.99 | 48.14 | 48.28 | 48.28 | 2,133 |
| Mar 04, 2024 | 51.65 | 52.86 | 50.56 | 50.88 | 50.88 | 6,029 |
| Mar 01, 2024 | 50.67 | 51.08 | 50.02 | 51.06 | 51.06 | 366 |
| Feb 29, 2024 | 50.90 | 51.00 | 49.94 | 50.38 | 50.38 | 2,082 |
| Feb 28, 2024 | 50.82 | 50.82 | 49.81 | 50.07 | 50.07 | 73 |
| Feb 27, 2024 | 50.38 | 51.10 | 49.84 | 50.19 | 50.19 | 602 |
| Feb 26, 2024 | 49.50 | 51.28 | 48.78 | 51.24 | 51.24 | 898 |
| Feb 23, 2024 | 49.51 | 49.51 | 48.74 | 49.44 | 49.44 | 1,711 |
| Feb 22, 2024 | 48.16 | 49.19 | 48.10 | 49.19 | 49.19 | 332 |
| Feb 21, 2024 | 45.89 | 47.28 | 45.49 | 46.55 | 46.55 | 1,113 |
| Feb 20, 2024 | 48.50 | 49.30 | 47.90 | 47.90 | 47.90 | 679 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 49.09 | 49.64 | 48.77 | 49.29 | 49.29 | 749 |
| Feb 15, 2024 | 49.97 | 50.38 | 49.70 | 49.94 | 49.94 | 75 |
| Feb 14, 2024 | 49.60 | 50.13 | 48.65 | 50.05 | 50.05 | 601 |
| Feb 13, 2024 | 48.47 | 49.35 | 47.85 | 48.74 | 48.74 | 962 |
| Feb 12, 2024 | 51.82 | 51.82 | 49.98 | 50.27 | 50.27 | 873 |
| Feb 09, 2024 | 51.07 | 52.26 | 50.88 | 51.70 | 51.70 | 1,169 |
| Feb 08, 2024 | 48.22 | 51.18 | 47.62 | 51.18 | 51.18 | 408 |
| Feb 07, 2024 | 48.46 | 49.63 | 48.15 | 48.73 | 48.73 | 732 |
| Feb 06, 2024 | 50.24 | 50.56 | 47.56 | 48.81 | 48.81 | 6,864 |
| Feb 05, 2024 | 45.25 | 45.83 | 44.87 | 45.59 | 45.59 | 524 |
| Feb 02, 2024 | 45.74 | 45.74 | 45.17 | 45.62 | 45.62 | 336 |
| Feb 01, 2024 | 45.11 | 45.60 | 45.00 | 45.20 | 45.20 | 230 |
| Jan 31, 2024 | 45.55 | 46.16 | 44.98 | 45.50 | 45.50 | 699 |
| Jan 30, 2024 | 46.38 | 46.48 | 45.90 | 46.15 | 46.15 | 3,041 |
| Jan 29, 2024 | 45.72 | 45.82 | 45.06 | 45.52 | 45.52 | 192 |
| Jan 26, 2024 | 45.74 | 45.90 | 45.08 | 45.08 | 45.08 | 689 |
| Jan 25, 2024 | 45.99 | 46.23 | 45.20 | 45.20 | 45.20 | 1,702 |
| Jan 24, 2024 | 46.00 | 46.00 | 45.57 | 45.62 | 45.62 | 976 |
| Jan 23, 2024 | 45.74 | 45.74 | 44.60 | 44.86 | 44.86 | 1,205 |
| Jan 22, 2024 | 45.52 | 45.93 | 45.10 | 45.10 | 45.10 | 824 |
| Jan 19, 2024 | 44.75 | 44.98 | 43.98 | 44.42 | 44.42 | 271 |
| Jan 18, 2024 | 45.17 | 45.64 | 44.16 | 44.19 | 44.19 | 833 |
| Jan 17, 2024 | 45.36 | 45.47 | 44.63 | 44.88 | 44.88 | 615 |
| Jan 16, 2024 | 46.26 | 46.55 | 45.83 | 45.83 | 45.83 | 678 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 46.86 | 47.15 | 46.16 | 46.39 | 46.39 | 910 |
| Jan 11, 2024 | 45.64 | 46.47 | 45.11 | 46.38 | 46.38 | 729 |
| Jan 10, 2024 | 45.35 | 45.35 | 44.62 | 45.24 | 45.24 | 384 |
| Jan 09, 2024 | 43.22 | 44.58 | 43.22 | 44.56 | 44.56 | 1,146 |
| Jan 08, 2024 | 43.61 | 43.88 | 43.61 | 43.88 | 43.88 | 230 |
| Jan 05, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 9 |
| Jan 04, 2024 | 43.63 | 43.63 | 42.75 | 42.94 | 42.94 | 1,304 |
| Jan 03, 2024 | 43.80 | 44.27 | 43.21 | 43.21 | 43.21 | 242 |
| Jan 02, 2024 | 44.28 | 44.82 | 43.43 | 44.50 | 44.50 | 1,605 |
| Dec 29, 2023 | 45.47 | 45.71 | 45.05 | 45.48 | 45.48 | 473 |
| Dec 28, 2023 | 45.24 | 45.76 | 45.13 | 45.69 | 45.69 | 721 |
| Dec 27, 2023 | 45.39 | 45.39 | 45.14 | 45.14 | 45.14 | 197 |
| Dec 22, 2023 | 45.21 | 45.48 | 45.07 | 45.08 | 45.08 | 24 |
| Dec 21, 2023 | 44.97 | 45.37 | 44.51 | 44.83 | 44.83 | 157 |
| Dec 20, 2023 | 44.99 | 45.56 | 44.95 | 45.35 | 45.35 | 339 |
| Dec 19, 2023 | 45.53 | 45.53 | 45.09 | 45.35 | 45.35 | 1,143 |
| Dec 18, 2023 | 44.57 | 45.50 | 44.35 | 45.50 | 45.50 | 25,337 |
| Dec 15, 2023 | 45.03 | 45.26 | 44.32 | 44.32 | 44.32 | 1,124 |
| Dec 14, 2023 | 45.06 | 45.17 | 44.00 | 44.21 | 44.21 | 654 |
| Dec 13, 2023 | 44.71 | 44.75 | 43.98 | 44.01 | 44.01 | 115 |
| Dec 12, 2023 | 44.02 | 44.96 | 43.88 | 44.46 | 44.46 | 770 |
| Dec 11, 2023 | 43.61 | 44.44 | 43.51 | 44.13 | 44.13 | 819 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.