EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0VOU: Varonis Systems Ord Shs

17 Jun 2026
LAST:

34.03

CHANGE:
 0.46		OPEN:
34.02		HIGH:
34.13		ASK:
0.00		VOLUME:
142
CHG(%):
1.37		PREV:
33.57		LOW:
34.01		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Jun 2634.0234.1334.0134.03142
16 Jun 2634.1034.7433.3633.57381
15 Jun 2633.9034.3032.7734.20200
12 Jun 2633.3633.7633.0033.64100
11 Jun 2633.0633.2232.0733.06129
10 Jun 2631.9733.4431.8733.10100
09 Jun 2632.4933.3231.9232.40457
08 Jun 2632.3733.0931.3432.72100
05 Jun 2634.0634.0632.5532.88231
04 Jun 2632.8034.1332.8033.49171

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

MA5:33.701.0%
MA10:33.312.2%
MA20:32.803.7%
MA50:28.6119.0%
MA100:26.2329.7%
MA200:34.350.9%
STO9:69.62
STO14:46.81
RSI14:60.34 
WPR14:-46.59
MTM14:1.01
ROC14:0.03 
ATR:1.57 
Week High:34.742.1%
Week Low:31.876.8%
Month High:35.885.4%
Month Low:27.720.9%
Year High:64.9991.0%
Year Low:20.0769.6%
Volatility:2.49 

RECENT SPLITS

Date Ratio
15 Mar 20213-1