EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0VOU: Varonis Systems INC

10 Jul 2026
LAST:

44.02

CHANGE:
 1.03		OPEN:
46.71		HIGH:
46.71		ASK:
0.00		VOLUME:
442
CHG(%):
2.29		PREV:
45.05		LOW:
43.97		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Jul 2646.7146.7143.9744.02442
09 Jul 2643.7645.6543.7245.05622
08 Jul 2644.0245.3143.8544.751.1K
07 Jul 2646.3347.5445.5447.49529
06 Jul 2642.9046.4241.8445.392.3K
03 Jul 2641.8942.8140.7842.81616
02 Jul 2641.8942.8140.7842.81575
01 Jul 2641.9643.3041.9642.87892
30 Jun 2640.8141.7339.2941.531.9K
29 Jun 2640.7241.7239.8040.272.5K

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

MA5:45.343.0%
MA10:43.700.7%
MA20:39.5011.4%
MA50:34.1928.8%
MA100:28.7653.0%
MA200:32.8534.0%
STO9:41.43
STO14:70.04
RSI14:80.12 
WPR14:-29.66
MTM14:8.23
ROC14:0.23 
ATR:2.75 
Week High:47.548.0%
Week Low:40.787.9%
Month High:47.548.0%
Month Low:31.8734.0%
Year High:64.9947.6%
Year Low:20.07119.3%
Volatility:26.58 

RECENT SPLITS

Date Ratio
15 Mar 20213-1