42.26
price up icon1.81%   0.75
after-market 시간 외 거래: 42.21 -0.05 -0.12%
loading

Varonis Systems Inc 주식 (VRNS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-19 $42.94 $41.31 $1.63 1,318,620.0 +1.81%
2025-03-18 $41.70 $40.86 $0.845 1,624,956.0 +0.14%
2025-03-17 $41.83 $39.89 $1.94 1,213,289.0 +3.60%
2025-03-14 $40.22 $39.42 $0.80 1,295,785.0 +2.17%
2025-03-13 $39.76 $39.10 $0.655 1,268,626.0 -1.95%
2025-03-12 $40.27 $39.44 $0.83 1,164,288.0 +0.53%
2025-03-11 $40.38 $39.49 $0.885 1,730,047.0 -0.70%
2025-03-10 $40.53 $39.64 $0.895 1,922,935.0 -1.79%
2025-03-07 $41.51 $40.34 $1.16 1,963,927.0 -1.02%
2025-03-06 $42.20 $40.86 $1.34 999,073.0 -1.79%
2025-03-05 $42.05 $40.91 $1.14 889,488.0 +0.75%
2025-03-04 $42.02 $41.58 $0.44 601,986.0 +0.02%
2025-03-03 $43.02 $41.23 $1.79 1,522,341.0 -3.21%
2025-02-28 $43.40 $42.10 $1.30 1,133,352.0 +1.11%
2025-02-27 $42.98 $42.09 $0.888 821,883.0 -0.72%
2025-02-26 $43.42 $42.73 $0.695 734,089.0 -0.12%
2025-02-25 $42.99 $42.17 $0.82 763,441.0 -0.09%
2025-02-24 $43.19 $41.77 $1.42 1,021,873.0 -0.16%
2025-02-21 $43.40 $42.62 $0.775 1,089,467.0 -0.28%
2025-02-20 $43.67 $42.54 $1.13 1,154,715.0 -1.06%
2025-02-19 $44.00 $43.26 $0.74 1,571,388.0 -1.52%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $43.02 $39.10 $3.91 18,833,981.0 -1.65%
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

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%

Varonis Systems Inc 주식 (VRNS) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $45.81 $41.29 $4.52 23,549,879.0 +8.09%
2023-11 $41.96 $32.26 $9.70 28,404,668.0 +24.52%
2023-10 $34.61 $29.47 $5.14 23,036,502.0 +10.15%
2023-09 $32.50 $29.63 $2.87 13,385,866.0 -4.35%
2023-08 $32.64 $29.10 $3.54 21,170,560.0 +11.25%
2023-07 $28.85 $25.55 $3.30 14,963,609.0 +7.69%
2023-06 $27.49 $24.66 $2.83 16,075,680.0 +1.41%
2023-05 $26.49 $22.34 $4.15 22,737,619.0 +13.47%
2023-04 $26.00 $22.43 $3.57 15,874,108.0 -10.96%
2023-03 $28.09 $23.32 $4.77 26,790,920.0 -3.95%
2023-02 $29.99 $25.86 $4.13 25,402,475.0 +4.80%
2023-01 $27.14 $22.01 $5.13 20,202,929.0 +7.94%
$181.44
price up icon 1.79%
software_infrastructure ZS
$203.95
price up icon 1.17%
software_infrastructure XYZ
$61.37
price up icon 2.88%
software_infrastructure NET
$117.58
price up icon 2.14%
$450.28
price up icon 0.51%
$98.17
price up icon 1.30%
자본화:     |  볼륨(24시간):