Stockscreener 앱 받기
31.00
1.11%
0.34
시간 외 거래:
31.00
Varonis Systems Inc 주식 (VRNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $31.48 | $30.61 | $0.875 | 1,531,229.0 | +1.11% |
| 2026-05-21 | $31.35 | $30.18 | $1.17 | 1,666,795.0 | -1.41% |
| 2026-05-20 | $31.14 | $29.03 | $2.11 | 2,358,246.0 | +4.47% |
| 2026-05-19 | $29.89 | $28.66 | $1.23 | 3,930,109.0 | +3.44% |
| 2026-05-18 | $29.16 | $27.95 | $1.21 | 1,593,990.0 | +2.13% |
| 2026-05-15 | $28.26 | $27.01 | $1.25 | 1,487,964.0 | +3.53% |
| 2026-05-14 | $27.98 | $26.45 | $1.53 | 1,318,680.0 | +0.78% |
| 2026-05-13 | $27.68 | $26.70 | $0.98 | 1,622,945.0 | -2.98% |
| 2026-05-12 | $28.48 | $27.39 | $1.09 | 1,377,518.0 | -0.57% |
| 2026-05-11 | $28.93 | $27.42 | $1.51 | 1,826,285.0 | -1.86% |
| 2026-05-08 | $28.90 | $27.59 | $1.31 | 2,372,112.0 | -0.52% |
| 2026-05-07 | $29.53 | $28.20 | $1.33 | 2,620,804.0 | +3.88% |
| 2026-05-06 | $27.89 | $26.45 | $1.44 | 3,274,489.0 | +0.73% |
| 2026-05-05 | $28.04 | $27.12 | $0.92 | 3,701,939.0 | +0.00% |
| 2026-05-04 | $28.25 | $26.36 | $1.89 | 4,850,973.0 | +3.43% |
| 2026-05-01 | $28.26 | $26.39 | $1.87 | 3,580,170.0 | +0.76% |
| 2026-04-30 | $27.51 | $26.21 | $1.30 | 3,813,821.0 | -3.63% |
| 2026-04-29 | $29.72 | $26.15 | $3.57 | 6,863,747.0 | +7.27% |
| 2026-04-28 | $25.96 | $24.63 | $1.33 | 3,558,787.0 | +1.56% |
| 2026-04-27 | $25.31 | $24.29 | $1.02 | 1,983,237.0 | +2.12% |
Varonis Systems Inc 주식 (VRNS) 연도별 가격 이력
이 심층 분석에서는 Varonis Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VRNS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Varonis Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Varonis Systems Inc 주식 (VRNS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $31.48 | $26.36 | $5.12 | 40,645,477.0 | +17.87% |
| 2026-04 | $29.72 | $19.70 | $10.02 | 53,666,884.0 | +22.50% |
| 2026-03 | $25.45 | $20.47 | $4.98 | 48,300,123.0 | -7.06% |
| 2026-02 | $30.25 | $20.06 | $10.19 | 97,886,153.0 | -22.59% |
| 2026-01 | $36.52 | $29.75 | $6.77 | 45,648,620.0 | -9.02% |
Varonis Systems Inc 주식 (VRNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.75 | $30.02 | $4.73 | 45,119,299.0 | +0.09% |
| 2025-11 | $36.47 | $30.34 | $6.13 | 34,812,749.0 | -6.13% |
| 2025-10 | $63.90 | $32.02 | $31.88 | 70,225,027.0 | -38.70% |
| 2025-09 | $60.30 | $54.24 | $6.06 | 29,885,739.0 | -2.63% |
| 2025-08 | $59.72 | $52.64 | $7.08 | 29,559,550.0 | +5.71% |
| 2025-07 | $58.41 | $49.18 | $9.23 | 37,492,925.0 | +10.01% |
| 2025-06 | $51.27 | $47.77 | $3.49 | 26,978,260.0 | +6.44% |
| 2025-05 | $47.98 | $42.67 | $5.31 | 27,596,320.0 | +11.30% |
| 2025-04 | $43.02 | $36.53 | $6.49 | 29,839,636.0 | +5.91% |
| 2025-03 | $43.02 | $39.10 | $3.91 | 28,400,933.0 | -5.86% |
| 2025-02 | $47.00 | $39.62 | $7.38 | 37,614,326.0 | -5.27% |
| 2025-01 | $46.55 | $43.47 | $3.08 | 29,799,257.0 | +2.09% |
Varonis Systems Inc 주식 (VRNS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.55 | $43.61 | $7.94 | 25,767,202.0 | -12.11% |
| 2024-11 | $54.60 | $48.58 | $6.02 | 31,093,681.0 | -0.81% |
| 2024-10 | $60.58 | $50.03 | $10.55 | 37,179,248.0 | -10.85% |
| 2024-09 | $57.86 | $49.87 | $7.99 | 31,239,359.0 | -0.18% |
| 2024-08 | $58.32 | $48.24 | $10.08 | 22,540,406.0 | +2.67% |
| 2024-07 | $57.00 | $45.30 | $11.70 | 34,128,706.0 | +14.93% |
| 2024-06 | $48.22 | $41.13 | $7.09 | 29,700,037.0 | +11.66% |
| 2024-05 | $46.65 | $42.15 | $4.50 | 25,539,699.0 | -1.81% |
| 2024-04 | $48.24 | $42.57 | $5.67 | 19,266,176.0 | -7.25% |
| 2024-03 | $52.88 | $46.41 | $6.47 | 19,514,949.0 | -7.15% |
| 2024-02 | $52.30 | $44.76 | $7.54 | 32,420,485.0 | +13.19% |
| 2024-01 | $47.29 | $42.26 | $5.03 | 25,165,527.0 | -0.88% |
0.83%
1.66%
자본화:
|
볼륨(24시간):