EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0VOU: Varonis Systems INC

10 Oct 2025
LAST:

61.39

CHANGE:
 0.97		OPEN:
63.45		HIGH:
63.74		ASK:
0.00		VOLUME:
339
CHG(%):
1.56		PREV:
62.36		LOW:
61.39		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Oct 2563.4563.7461.3961.39339
09 Oct 2563.5063.5061.8262.36100
08 Oct 2560.0363.2360.0362.56980
07 Oct 2563.0063.0060.3061.381.2K
06 Oct 2559.8560.0559.5659.56100
03 Oct 2559.7659.8659.1959.57119
02 Oct 2557.8259.0857.6759.08348
01 Oct 2557.0257.9457.0057.81100
30 Sep 2559.3659.4157.1857.77834
29 Sep 2560.3661.6758.9159.83894

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

MA5:61.450.1%
MA10:60.132.1%
MA20:59.133.8%
MA50:57.866.1%
MA100:54.2913.1%
MA200:48.6126.3%
STO9:60.64
STO14:60.64
RSI14:59.51
WPR14:-24.43
MTM14:2.25
ROC14:0.04 
ATR:1.81 
Week High:63.743.8%
Week Low:59.193.7%
Month High:63.743.8%
Month Low:55.8026.3%
Year High:63.743.8%
Year Low:36.6567.5%
Volatility:16.94 

RECENT SPLITS

Date Ratio
15 Mar 20213-1