Stockscreener 앱 받기
27.41
3.43%
0.91
시간 외 거래:
27.42
0.01
+0.04%
Varonis Systems Inc 주식 (VRNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-24 | $24.63 | $23.58 | $1.05 | 1,578,158.0 | +2.55% |
| 2026-04-23 | $24.45 | $23.27 | $1.18 | 2,876,864.0 | -4.81% |
| 2026-04-22 | $25.41 | $24.70 | $0.715 | 2,207,470.0 | +2.20% |
| 2026-04-21 | $25.79 | $24.27 | $1.52 | 2,027,781.0 | +0.74% |
| 2026-04-20 | $25.08 | $24.05 | $1.03 | 2,220,508.0 | +0.78% |
| 2026-04-17 | $24.70 | $23.86 | $0.84 | 1,801,048.0 | +1.34% |
| 2026-04-16 | $23.99 | $23.28 | $0.71 | 1,633,832.0 | +3.28% |
| 2026-04-15 | $23.25 | $21.99 | $1.26 | 2,082,912.0 | +6.34% |
| 2026-04-14 | $23.00 | $21.50 | $1.50 | 2,125,352.0 | -0.96% |
| 2026-04-13 | $22.24 | $20.27 | $1.97 | 3,731,136.0 | +8.82% |
| 2026-04-10 | $21.55 | $19.70 | $1.85 | 3,159,662.0 | -6.22% |
| 2026-04-09 | $22.75 | $21.21 | $1.54 | 2,146,670.0 | -5.61% |
| 2026-04-08 | $24.10 | $22.47 | $1.63 | 2,369,766.0 | -2.06% |
| 2026-04-07 | $23.99 | $23.08 | $0.91 | 2,285,283.0 | -1.65% |
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 | $28.26 | $26.36 | $1.90 | 13,282,116.0 | +4.22% |
| 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% |
0.13%
자본화:
|
볼륨(24시간):