EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0VOU: Varonis Systems INC

21 Nov 2025
LAST:

31.02

CHANGE:
 0.74		OPEN:
31.20		HIGH:
31.23		ASK:
0.00		VOLUME:
100
CHG(%):
2.33		PREV:
31.76		LOW:
30.57		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Nov 2531.2031.2330.5731.02100
20 Nov 2532.5032.8431.5031.76282
19 Nov 2532.7232.9232.1032.52569
18 Nov 2533.1533.1532.5032.91187
17 Nov 2533.5633.6733.2833.281.8K
14 Nov 2533.8633.9032.9033.80631
13 Nov 2534.9235.2834.7734.89413
12 Nov 2535.8236.2135.7535.75658
11 Nov 2534.5735.6534.5035.652.2K
10 Nov 2534.4235.0034.0634.41293

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

MA5:32.304.1%
MA10:33.608.3%
MA20:36.8918.9%
MA50:50.7463.6%
MA100:52.9870.8%
MA200:48.7457.1%
RSI14:24.20 
WPR14:-100.00 
MTM14:-4.18
ROC14:-0.12 
ATR:1.09 
Week High:33.909.3%
Week Low:30.571.5%
Month High:64.99109.5%
Month Low:30.5757.1%
Year High:64.99109.5%
Year Low:30.571.5%
Volatility:33.14 

RECENT SPLITS

Date Ratio
15 Mar 20213-1