EODData

FRA, VS2: Varonis Systems Inc

08 Sep 2025
LAST:

47.66

CHANGE:
 0.01
OPEN:
47.66
HIGH:
47.66
ASK:
0.00
VOLUME:
160
CHG(%):
0.02
PREV:
47.65
LOW:
47.66
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
08 Sep 2547.6647.6647.6647.66160
05 Sep 2547.6547.6547.6547.65160
04 Sep 2547.3847.3847.3847.38160
03 Sep 2548.7248.7248.7248.72160
02 Sep 2550.0850.0850.0850.08160
01 Sep 2550.3650.3650.3650.36160
29 Aug 2550.3250.3450.3250.3425
28 Aug 2549.7849.7849.7849.7850
27 Aug 2549.1949.3349.1949.3350
26 Aug 2549.5250.0449.5250.04100

COMPANY PROFILE

Name:Varonis Systems Inc
About:Varonis Systems, Inc. provides software products and services that continuously discover and classify critical data, remediate exposures, and detect advanced threats with AI-powered technology in North America, Europe, APAC, and rest of world. Its software protects structured and unstructured data in SaaS, IaaS, and on-premises. In the cloud, the company secures data and resources in AWS, Microsoft Azure, and Google Cloud and in SaaS applications including Salesforce, Snowflake, ServiceNow, Microsoft 365, Google Drive, Box, and others; and On-premises, it supports Windows, NAS, and Linux storage. In addition, it offers Varonis' Managed Data Detection and Response service that identifies threats to data. It uses AI-powered detection technology to investigate and respond to threats. The company works with organizations that include financial services, healthcare, manufacturing, technology, insurance, energy and utilities, consumer and retail, education, construction, and the public sector. Varonis Systems, Inc. was incorporated in 2004 and is headquartered in Miami, Florida.
Sector:Technology
Address:801 Brickell Avenue, Miami, FL, United States, 33131
Website:https://www.varonis.com
ISIN:US9222801022
LEI:549300SHIVNRRH7STS26

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.

TECHNICAL INDICATORS

MA5:48.30
MA10:49.13
MA20:49.19
MA50:46.64
MA100:43.80
MA200:42.72
STO9:9.40
STO14:9.40
RSI14:32.85
WPR14:-90.60
MTM14:-1.84
ROC14:-0.04
ATR:0.49
Week High:50.36
Week Low:47.38
Month High:50.36
Month Low:45.73
Year High:55.47
Year Low:32.86
Volatility:29.57

RECENT SPLITS

Date Ratio
15 Mar 20213-1