Stockscreener 앱 받기
24.02
1.88%
-0.46
시간 외 거래:
24.02
Varonis Systems Inc 주식 (VRNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $25.10 | $23.48 | $1.62 | 1,903,197.0 | -1.88% |
| 2026-03-18 | $24.80 | $23.71 | $1.09 | 1,894,280.0 | +0.78% |
| 2026-03-17 | $25.45 | $23.98 | $1.47 | 1,830,103.0 | +0.70% |
| 2026-03-16 | $24.62 | $23.73 | $0.89 | 2,422,781.0 | -2.29% |
| 2026-03-13 | $24.76 | $23.86 | $0.905 | 1,467,806.0 | +2.09% |
| 2026-03-12 | $24.80 | $23.62 | $1.18 | 1,657,063.0 | +0.39% |
| 2026-03-11 | $24.65 | $23.76 | $0.89 | 1,897,877.0 | +0.56% |
| 2026-03-10 | $24.40 | $23.03 | $1.37 | 1,596,970.0 | -1.60% |
| 2026-03-09 | $24.61 | $23.43 | $1.18 | 1,385,177.0 | -0.21% |
| 2026-03-06 | $24.58 | $23.36 | $1.22 | 2,027,794.0 | +2.35% |
| 2026-03-05 | $24.43 | $23.21 | $1.22 | 2,469,115.0 | +1.45% |
| 2026-03-04 | $24.01 | $22.94 | $1.07 | 1,950,597.0 | -0.25% |
| 2026-03-03 | $23.86 | $22.04 | $1.82 | 2,709,399.0 | +2.04% |
| 2026-03-02 | $23.59 | $22.59 | $1.00 | 1,816,779.0 | -0.09% |
| 2026-02-27 | $23.11 | $21.69 | $1.42 | 1,906,762.0 | +0.04% |
| 2026-02-26 | $23.89 | $22.55 | $1.34 | 2,655,001.0 | +1.63% |
| 2026-02-25 | $22.94 | $21.10 | $1.84 | 2,258,065.0 | +4.65% |
| 2026-02-24 | $21.92 | $20.61 | $1.31 | 4,035,151.0 | +2.99% |
| 2026-02-23 | $23.46 | $20.89 | $2.57 | 4,020,961.0 | -11.02% |
| 2026-02-20 | $26.11 | $23.56 | $2.55 | 3,009,917.0 | -7.68% |
| 2026-02-19 | $25.78 | $25.20 | $0.58 | 1,765,671.0 | -0.16% |
| 2026-02-18 | $25.93 | $24.96 | $0.97 | 2,139,761.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $25.45 | $22.04 | $3.41 | 28,932,135.0 | +3.98% |
| 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% |
2.50%
2.61%
자본화:
|
볼륨(24시간):