Stockscreener 앱 받기
32.35
0.37%
-0.12
시간 외 거래:
32.40
0.05
+0.15%
Varonis Systems Inc 주식 (VRNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $32.84 | $32.15 | $0.69 | 1,309,895.0 | -0.37% |
| 2025-11-25 | $32.63 | $31.55 | $1.08 | 1,060,945.0 | +3.18% |
| 2025-11-24 | $31.66 | $30.82 | $0.84 | 1,398,235.0 | +0.38% |
| 2025-11-21 | $31.47 | $30.34 | $1.13 | 2,032,520.0 | -0.13% |
| 2025-11-20 | $32.88 | $31.34 | $1.54 | 1,768,850.0 | -2.33% |
| 2025-11-19 | $32.93 | $32.00 | $0.93 | 1,739,564.0 | -2.43% |
| 2025-11-18 | $33.38 | $32.45 | $0.93 | 1,324,615.0 | -0.69% |
| 2025-11-17 | $33.93 | $32.87 | $1.06 | 1,300,606.0 | -1.54% |
| 2025-11-14 | $34.06 | $32.81 | $1.25 | 2,224,429.0 | -1.84% |
| 2025-11-13 | $35.45 | $34.20 | $1.25 | 1,888,412.0 | -3.41% |
| 2025-11-12 | $36.34 | $35.40 | $0.94 | 1,453,146.0 | -0.67% |
| 2025-11-11 | $35.90 | $34.38 | $1.52 | 1,770,125.0 | +3.86% |
| 2025-11-10 | $34.86 | $33.72 | $1.14 | 1,319,960.0 | +0.88% |
| 2025-11-07 | $34.24 | $33.07 | $1.17 | 1,517,498.0 | +0.09% |
| 2025-11-06 | $35.12 | $33.58 | $1.54 | 1,960,641.0 | -2.54% |
| 2025-11-05 | $35.66 | $34.88 | $0.7826 | 2,302,950.0 | -0.99% |
| 2025-11-04 | $36.28 | $34.77 | $1.51 | 3,037,566.0 | -2.00% |
| 2025-11-03 | $36.47 | $34.59 | $1.87 | 4,489,486.0 | +2.38% |
| 2025-10-31 | $35.35 | $33.61 | $1.74 | 5,726,758.0 | +0.66% |
| 2025-10-30 | $35.81 | $32.27 | $3.54 | 9,412,511.0 | +8.23% |
| 2025-10-29 | $40.41 | $32.02 | $8.39 | 29,297,122.0 | -48.67% |
| 2025-10-28 | $63.80 | $62.20 | $1.59 | 3,470,795.0 | +0.51% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $36.47 | $30.34 | $6.13 | 35,209,338.0 | -8.17% |
| 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% |
Varonis Systems Inc 주식 (VRNS) 가격 이력 2023
| 월 | 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% |
1.65%
4.21%
자본화:
|
볼륨(24시간):