Varonis Systems, Inc. (VRNS) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Varonis Systems, Inc.

VRNS

NASDAQ

30.20

As of: 2025-12-05

-0.94 (-3.02%) vs. previous close

Market

NASDAQ

Latest Volume

3,156,495

Symbol

VRNS

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 24.4 · Oversold (RSI2 2.3, RSI7 21.3) Weak / range-bound trend (ADX 52) Low volatility (~0.6%) Normal trading value (~1.0B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

24.4 / 2.3 / 21.3

RSI 24.4 · Oversold (RSI2 2.3, RSI7 21.3)

StochRSI (K/D)

49.0 / 61.5

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

-3.83 / -4.54 / 0.71

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

34 / 43 / 47

Short / mid / long-term trend structure

ADX14 / ADX7

52.0 / 48.1

Weak / range-bound trend (ADX 52)

BBW

0.59%

Low volatility (~0.6%)

ATR14_n

5.05%

Average daily range (as % of price)

CCI20

-23.3

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

16.7%

Up days

83.3%

Down days

Pattern count: 6 · Average next-day return: -0.78%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	30.20	24.42	2.26	21.25	49.0	61.5	-3.8275	-4.5372	0.7096	34.26	43.30	47.18	52.0	48.1	0.1786	0.0505	-23.3	9,083.5%	8,507.5%	79,688,383	-7,828,944
2025-12-04	31.14	26.33	7.29	26.82	63.2	73.4	-3.9276	-4.7146	0.7869	34.69	43.75	47.47	51.7	46.4	0.1657	0.0496	-15.1	-4,520.1%	-4,586.2%	82,844,878	-6,904,535
2025-12-03	31.52	27.13	13.26	29.51	72.3	83.1	-4.0939	-4.9113	0.8174	35.06	44.17	47.74	51.7	46.6	0.1649	0.0511	-12.6	3,522.8%	3,336.6%	84,498,921	-6,938,331
2025-12-02	31.96	28.04	25.20	32.76	84.7	91.9	-4.2853	-5.1156	0.8303	35.44	44.60	48.01	51.8	47.1	0.1671	0.0520	-8.4	3,224.5%	3,101.5%	87,517,327	-3,006,619
2025-12-01	32.26	28.65	36.36	35.02	92.2	86.7	-4.5121	-5.3232	0.8111	35.80	45.03	48.28	52.0	49.3	0.1757	0.0532	-6.6	8,480.5%	8,027.9%	89,749,413	-2,084,816
2025-11-28	33.07	30.31	90.38	41.66	98.7	68.3	-4.7665	-5.5260	0.7595	36.17	45.46	48.55	52.4	52.7	0.1764	0.0535	-3.7	-3,029.7%	-2,874.6%	91,437,252	664,132
2025-11-26	32.35	26.82	71.68	31.80	69.1	36.6	-5.1043	-5.7159	0.6115	36.50	45.88	48.81	53.0	57.9	0.1780	0.0564	-6.9	2,348.2%	2,302.6%	90,523,946	1,198,741
2025-11-25	32.47	27.03	85.54	32.59	37.1	16.1	-5.3879	-5.8687	0.4808	36.94	46.34	49.09	53.1	61.5	0.1781	0.0589	-8.0	-2,671.5%	-2,438.6%	91,834,229	476,409
2025-11-24	31.47	22.33	25.52	18.14	3.7	11.4	-5.6838	-5.9889	0.3052	37.41	46.81	49.37	53.1	64.9	0.7382	0.0626	-20.0	-2,876.6%	-2,849.3%	90,773,120	-2,354,228
2025-11-21	31.35	21.77	0.82	16.29	7.6	26.0	-5.8769	-6.0652	0.1883	38.03	47.33	49.67	52.3	64.3	0.9500	0.0656	-29.3	1,486.8%	1,472.1%	89,325,205	-5,544,153
2025-11-20	31.39	21.82	0.87	16.39	22.8	39.0	-6.0257	-6.1123	0.0866	38.74	47.87	49.98	51.4	62.8	1.0671	0.0678	-33.5	158.0%	-79.1%	91,357,820	-4,836,831
2025-11-19	32.14	22.71	1.92	18.30	47.7	44.2	-6.1320	-6.1340	0.0020	39.51	48.43	50.29	50.5	61.8	1.1354	0.0676	-39.4	3,144.3%	2,825.1%	93,127,348	-4,368,183
2025-11-18	32.94	23.66	5.45	20.48	46.6	35.6	-6.2549	-6.1345	-0.1204	40.29	48.98	50.59	49.6	61.2	1.1673	0.0688	-45.1	187.7%	117.0%	94,869,358	-4,851,671
2025-11-17	33.17	23.93	7.42	21.10	38.5	27.8	-6.4022	-6.1044	-0.2979	41.06	49.53	50.89	48.8	60.8	1.1802	0.0714	-52.0	-4,154.7%	-4,244.9%	96,194,651	-5,419,104
2025-11-14	33.69	24.51	12.52	22.41	21.6	22.2	-6.5206	-6.0299	-0.4907	41.89	50.08	51.19	48.0	60.8	1.1837	0.0733	-60.6	1,758.2%	1,542.3%	97,495,531	-5,571,981

2025-12-05 Close 30.20

RSI14 / RSI2 / RSI7

24.4 / 2.3 / 21.3

StochRSI K / D

49.0 / 61.5

MACD / Sig / Hist

-3.828 / -4.537 / 0.710

EMA20 / 60 / 120

34 / 43 / 47

ADX14 / ADX7

52.0 / 48.1

BBW

0.1786

ATR14_n

0.0505

CCI20

-23.3

VolChg1d

9,083.5%

ValChg1d

8,507.5%

OBV

79,688,383

OBV_Chg3d

-7,828,944

2025-12-04 Close 31.14

RSI14 / RSI2 / RSI7

26.3 / 7.3 / 26.8

StochRSI K / D

63.2 / 73.4

MACD / Sig / Hist

-3.928 / -4.715 / 0.787

EMA20 / 60 / 120

35 / 44 / 47

ADX14 / ADX7

51.7 / 46.4

BBW

0.1657

ATR14_n

0.0496

CCI20

-15.1

VolChg1d

-4,520.1%

ValChg1d

-4,586.2%

OBV

82,844,878

OBV_Chg3d

-6,904,535

2025-12-03 Close 31.52

RSI14 / RSI2 / RSI7

27.1 / 13.3 / 29.5

StochRSI K / D

72.3 / 83.1

MACD / Sig / Hist

-4.094 / -4.911 / 0.817

EMA20 / 60 / 120

35 / 44 / 48

ADX14 / ADX7

51.7 / 46.6

BBW

0.1649

ATR14_n

0.0511

CCI20

-12.6

VolChg1d

3,522.8%

ValChg1d

3,336.6%

OBV

84,498,921

OBV_Chg3d

-6,938,331

2025-12-02 Close 31.96

RSI14 / RSI2 / RSI7

28.0 / 25.2 / 32.8

StochRSI K / D

84.7 / 91.9

MACD / Sig / Hist

-4.285 / -5.116 / 0.830

EMA20 / 60 / 120

35 / 45 / 48

ADX14 / ADX7

51.8 / 47.1

BBW

0.1671

ATR14_n

0.0520

CCI20

-8.4

VolChg1d

3,224.5%

ValChg1d

3,101.5%

OBV

87,517,327

OBV_Chg3d

-3,006,619

2025-12-01 Close 32.26

RSI14 / RSI2 / RSI7

28.7 / 36.4 / 35.0

StochRSI K / D

92.2 / 86.7

MACD / Sig / Hist

-4.512 / -5.323 / 0.811

EMA20 / 60 / 120

36 / 45 / 48

ADX14 / ADX7

52.0 / 49.3

BBW

0.1757

ATR14_n

0.0532

CCI20

-6.6

VolChg1d

8,480.5%

ValChg1d

8,027.9%

OBV

89,749,413

OBV_Chg3d

-2,084,816

2025-11-28 Close 33.07

RSI14 / RSI2 / RSI7

30.3 / 90.4 / 41.7

StochRSI K / D

98.7 / 68.3

MACD / Sig / Hist

-4.767 / -5.526 / 0.760

EMA20 / 60 / 120

36 / 45 / 49

ADX14 / ADX7

52.4 / 52.7

BBW

0.1764

ATR14_n

0.0535

CCI20

-3.7

VolChg1d

-3,029.7%

ValChg1d

-2,874.6%

OBV

91,437,252

OBV_Chg3d

664,132

2025-11-26 Close 32.35

RSI14 / RSI2 / RSI7

26.8 / 71.7 / 31.8

StochRSI K / D

69.1 / 36.6

MACD / Sig / Hist

-5.104 / -5.716 / 0.612

EMA20 / 60 / 120

37 / 46 / 49

ADX14 / ADX7

53.0 / 57.9

BBW

0.1780

ATR14_n

0.0564

CCI20

-6.9

VolChg1d

2,348.2%

ValChg1d

2,302.6%

OBV

90,523,946

OBV_Chg3d

1,198,741

2025-11-25 Close 32.47

RSI14 / RSI2 / RSI7

27.0 / 85.5 / 32.6

StochRSI K / D

37.1 / 16.1

MACD / Sig / Hist

-5.388 / -5.869 / 0.481

EMA20 / 60 / 120

37 / 46 / 49

ADX14 / ADX7

53.1 / 61.5

BBW

0.1781

ATR14_n

0.0589

CCI20

-8.0

VolChg1d

-2,671.5%

ValChg1d

-2,438.6%

OBV

91,834,229

OBV_Chg3d

476,409

2025-11-24 Close 31.47

RSI14 / RSI2 / RSI7

22.3 / 25.5 / 18.1

StochRSI K / D

3.7 / 11.4

MACD / Sig / Hist

-5.684 / -5.989 / 0.305

EMA20 / 60 / 120

37 / 47 / 49

ADX14 / ADX7

53.1 / 64.9

BBW

0.7382

ATR14_n

0.0626

CCI20

-20.0

VolChg1d

-2,876.6%

ValChg1d

-2,849.3%

OBV

90,773,120

OBV_Chg3d

-2,354,228

2025-11-21 Close 31.35

RSI14 / RSI2 / RSI7

21.8 / 0.8 / 16.3

StochRSI K / D

7.6 / 26.0

MACD / Sig / Hist

-5.877 / -6.065 / 0.188

EMA20 / 60 / 120

38 / 47 / 50

ADX14 / ADX7

52.3 / 64.3

BBW

0.9500

ATR14_n

0.0656

CCI20

-29.3

VolChg1d

1,486.8%

ValChg1d

1,472.1%

OBV

89,325,205

OBV_Chg3d

-5,544,153

2025-11-20 Close 31.39

RSI14 / RSI2 / RSI7

21.8 / 0.9 / 16.4

StochRSI K / D

22.8 / 39.0

MACD / Sig / Hist

-6.026 / -6.112 / 0.087

EMA20 / 60 / 120

39 / 48 / 50

ADX14 / ADX7

51.4 / 62.8

BBW

1.0671

ATR14_n

0.0678

CCI20

-33.5

VolChg1d

158.0%

ValChg1d

-79.1%

OBV

91,357,820

OBV_Chg3d

-4,836,831

2025-11-19 Close 32.14

RSI14 / RSI2 / RSI7

22.7 / 1.9 / 18.3

StochRSI K / D

47.7 / 44.2

MACD / Sig / Hist

-6.132 / -6.134 / 0.002

EMA20 / 60 / 120

40 / 48 / 50

ADX14 / ADX7

50.5 / 61.8

BBW

1.1354

ATR14_n

0.0676

CCI20

-39.4

VolChg1d

3,144.3%

ValChg1d

2,825.1%

OBV

93,127,348

OBV_Chg3d

-4,368,183

2025-11-18 Close 32.94

RSI14 / RSI2 / RSI7

23.7 / 5.5 / 20.5

StochRSI K / D

46.6 / 35.6

MACD / Sig / Hist

-6.255 / -6.135 / -0.120

EMA20 / 60 / 120

40 / 49 / 51

ADX14 / ADX7

49.6 / 61.2

BBW

1.1673

ATR14_n

0.0688

CCI20

-45.1

VolChg1d

187.7%

ValChg1d

117.0%

OBV

94,869,358

OBV_Chg3d

-4,851,671

2025-11-17 Close 33.17

RSI14 / RSI2 / RSI7

23.9 / 7.4 / 21.1

StochRSI K / D

38.5 / 27.8

MACD / Sig / Hist

-6.402 / -6.104 / -0.298

EMA20 / 60 / 120

41 / 50 / 51

ADX14 / ADX7

48.8 / 60.8

BBW

1.1802

ATR14_n

0.0714

CCI20

-52.0

VolChg1d

-4,154.7%

ValChg1d

-4,244.9%

OBV

96,194,651

OBV_Chg3d

-5,419,104

2025-11-14 Close 33.69

RSI14 / RSI2 / RSI7

24.5 / 12.5 / 22.4

StochRSI K / D

21.6 / 22.2

MACD / Sig / Hist

-6.521 / -6.030 / -0.491

EMA20 / 60 / 120

42 / 50 / 51

ADX14 / ADX7

48.0 / 60.8

BBW

1.1837

ATR14_n

0.0733

CCI20

-60.6

VolChg1d

1,758.2%

ValChg1d

1,542.3%

OBV

97,495,531

OBV_Chg3d

-5,571,981