EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0VOU: Varonis Systems Ord Shs

18 May 2026
LAST:

28.91

CHANGE:
 0.83		OPEN:
28.70		HIGH:
29.14		ASK:
0.00		VOLUME:
1.2K
CHG(%):
2.94		PREV:
28.08		LOW:
27.72		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 May 2628.7029.1427.7228.911.2K
15 May 2627.2628.0927.2528.08522
14 May 2626.9727.9926.4527.43342
13 May 2628.5028.5026.8027.111.2K
12 May 2628.5028.5027.3527.64329
11 May 2628.6028.6027.5027.50461
08 May 2628.3028.5527.6628.3876
07 May 2627.6229.2527.5028.411.9K
06 May 2627.7327.8926.6327.67263
05 May 2627.6828.0027.2527.37342

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:27.833.9%
MA10:27.853.8%
MA20:26.708.3%
MA50:24.3818.6%
MA100:26.548.9%
MA200:37.1128.4%
STO9:84.11 
STO14:67.63
RSI14:69.46 
MTM14:1.16
ROC14:0.04 
ATR:1.57 
Week High:29.140.8%
Week Low:26.459.3%
Month High:30.033.9%
Month Low:23.3628.4%
Year High:64.99124.8%
Year Low:20.0744.0%
Volatility:48.61 

RECENT SPLITS

Date Ratio
15 Mar 20213-1