Stockscreener 앱 받기
48.96
0.24%
-0.12
시간 외 거래:
49.60
0.64
+1.31%
Varonis Systems Inc 주식 (VRNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-07 | $49.66 | $47.92 | $1.74 | 1,643,876.0 | -0.24% |
| 2026-10-06 | $49.35 | $48.50 | $0.85 | 1,610,083.0 | +1.93% |
| 2026-10-05 | $48.64 | $47.53 | $1.11 | 1,028,733.0 | +1.22% |
| 2026-10-02 | $48.54 | $47.44 | $1.10 | 1,012,311.0 | +0.25% |
| 2026-10-01 | $48.10 | $46.55 | $1.55 | 1,329,516.0 | +0.00% |
| 2026-09-30 | $48.09 | $46.91 | $1.18 | 1,209,729.0 | +0.72% |
| 2026-09-29 | $48.31 | $46.07 | $2.24 | 909,423.0 | -1.70% |
| 2026-09-28 | $48.13 | $44.62 | $3.51 | 1,750,873.0 | +3.62% |
| 2026-09-25 | $47.95 | $46.21 | $1.74 | 1,342,112.0 | -3.55% |
| 2026-09-24 | $48.48 | $47.51 | $0.975 | 1,324,098.0 | -0.83% |
| 2026-09-23 | $48.51 | $46.94 | $1.57 | 1,161,410.0 | +2.24% |
| 2026-09-22 | $48.58 | $46.55 | $2.03 | 1,586,464.0 | -2.40% |
| 2026-09-21 | $48.79 | $47.02 | $1.77 | 1,790,003.0 | +1.88% |
| 2026-09-18 | $48.07 | $46.48 | $1.59 | 2,715,597.0 | -0.52% |
| 2026-09-17 | $48.26 | $45.75 | $2.51 | 1,578,634.0 | +2.25% |
| 2026-09-16 | $48.39 | $46.35 | $2.04 | 1,965,074.0 | -1.50% |
| 2026-09-15 | $48.05 | $46.64 | $1.41 | 2,195,366.0 | -0.02% |
| 2026-09-14 | $47.61 | $45.33 | $2.28 | 2,837,624.0 | +5.23% |
| 2026-09-11 | $45.78 | $44.17 | $1.61 | 2,041,846.0 | -0.84% |
| 2026-09-10 | $46.68 | $45.38 | $1.30 | 1,519,175.0 | -1.28% |
| 2026-09-09 | $46.16 | $45.03 | $1.13 | 1,379,861.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $49.66 | $46.55 | $3.12 | 8,268,395.0 | +3.18% |
| 2026-09 | $48.79 | $40.89 | $7.90 | 41,784,149.0 | +8.41% |
| 2026-08 | $45.95 | $39.88 | $6.06 | 26,897,517.0 | +9.56% |
| 2026-07 | $49.54 | $38.96 | $10.58 | 46,666,565.0 | -4.79% |
| 2026-06 | $42.09 | $31.48 | $10.61 | 48,746,280.0 | +22.87% |
| 2026-05 | $34.37 | $26.36 | $8.01 | 47,327,696.0 | +29.85% |
| 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% |
3.20%
3.57%
자본화:
|
볼륨(24시간):