Stockscreener 앱 받기
50.64
1.00%
0.50
시간 외 거래:
50.64
Varonis Systems Inc 주식 (VRNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $50.71 | $49.92 | $0.79 | 966,157.0 | +1.00% |
| 2025-06-05 | $50.67 | $49.88 | $0.80 | 1,035,663.0 | +0.36% |
| 2025-06-04 | $50.62 | $49.44 | $1.18 | 1,543,530.0 | +0.36% |
| 2025-06-03 | $49.84 | $49.00 | $0.835 | 1,263,014.0 | +0.99% |
| 2025-06-02 | $49.64 | $47.77 | $1.87 | 2,125,449.0 | +3.38% |
| 2025-05-30 | $47.98 | $46.68 | $1.30 | 1,316,957.0 | +0.91% |
| 2025-05-29 | $47.30 | $46.66 | $0.64 | 788,636.0 | +0.13% |
| 2025-05-28 | $47.51 | $47.04 | $0.465 | 933,606.0 | -0.72% |
| 2025-05-27 | $47.64 | $46.98 | $0.6599 | 1,378,861.0 | +1.52% |
| 2025-05-23 | $46.98 | $46.05 | $0.93 | 705,411.0 | +0.13% |
| 2025-05-22 | $46.96 | $46.18 | $0.78 | 1,187,725.0 | +0.97% |
| 2025-05-21 | $46.95 | $45.90 | $1.05 | 1,032,030.0 | -0.47% |
| 2025-05-20 | $46.74 | $45.98 | $0.765 | 829,883.0 | +0.43% |
| 2025-05-19 | $46.59 | $45.81 | $0.78 | 1,692,391.0 | +0.02% |
| 2025-05-16 | $46.73 | $45.53 | $1.20 | 1,385,368.0 | +1.36% |
| 2025-05-15 | $46.20 | $45.43 | $0.77 | 1,347,766.0 | -0.04% |
| 2025-05-14 | $46.16 | $45.44 | $0.72 | 954,946.0 | -0.35% |
| 2025-05-13 | $45.94 | $44.95 | $0.99 | 1,607,909.0 | +0.09% |
| 2025-05-12 | $46.49 | $45.56 | $0.93 | 1,457,799.0 | +1.19% |
| 2025-05-09 | $45.69 | $44.97 | $0.725 | 1,370,250.0 | -0.40% |
| 2025-05-08 | $45.84 | $44.79 | $1.05 | 1,215,546.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $50.71 | $47.77 | $2.94 | 7,899,970.0 | +6.21% |
| 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% |
2.19%
자본화:
|
볼륨(24시간):