Varonis Systems Inc. Common Stockのデータ

Varonis Systems Inc. Common Stockの基本情報

名前 Varonis Systems Inc. Common Stock
ティッカー VRNS
国 United States
上場年 2014.0
セクター Technology

Varonis Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 225.0 212.47 214.57 216.2 1452600.0 216.2
2021-02-12 215.18 202.33 205.45 214.5 977100.0 214.5
2021-02-11 226.0 201.73 206.95 205.59 1669100.0 205.59
2021-02-10 205.7 191.96 205.51 198.72 636100.0 198.72
2021-02-09 203.99 190.64 194.26 201.64 1351200.0 201.64
2021-02-08 194.12 174.6 193.98 183.18 819700.0 183.18
2021-02-05 190.33 185.87 188.73 189.78 269500.0 189.78
2021-02-04 186.77 182.98 182.98 186.51 250700.0 186.51
2021-02-03 191.98 180.67 190.91 181.93 321800.0 181.93
2021-02-02 189.26 183.85 184.83 188.81 233700.0 188.81
2021-02-01 183.68 174.51 175.23 181.83 277300.0 181.83
2021-01-29 179.85 173.16 179.85 176.77 295100.0 176.77
2021-01-28 182.2 175.59 178.05 179.65 349300.0 179.65
2021-01-27 179.85 168.2 172.14 175.08 415700.0 175.08
2021-01-26 182.2 174.81 182.2 176.24 367100.0 176.24
2021-01-25 189.44 174.28 186.38 180.98 264000.0 180.98
2021-01-22 184.32 179.9 180.08 184.02 242000.0 184.02
2021-01-21 185.12 177.35 184.58 180.29 317900.0 180.29
2021-01-20 185.77 181.23 183.69 182.77 272700.0 182.77
2021-01-19 180.88 173.6 173.6 180.26 348100.0 180.26
2021-01-15 177.1 169.91 172.01 172.83 596900.0 172.83
2021-01-14 176.27 172.29 173.63 173.29 396400.0 173.29
2021-01-13 178.95 173.66 177.61 174.01 456600.0 174.01
2021-01-12 179.23 174.13 175.0 178.03 287900.0 178.03
2021-01-11 176.84 169.44 171.59 174.74 253500.0 174.74
2021-01-08 175.91 171.1 172.25 173.41 190500.0 173.41
2021-01-07 172.56 163.83 163.83 171.19 327300.0 171.19
2021-01-06 165.76 160.68 161.38 164.0 293300.0 164.0
2021-01-05 163.76 158.82 163.62 163.39 267400.0 163.39
2021-01-04 163.11 155.46 163.1 161.41 355400.0 161.41
2020-12-31 166.27 162.94 165.0 163.61 352200.0 163.61
2020-12-30 168.51 162.58 164.84 164.8 322800.0 164.8
2020-12-29 169.5 163.83 168.89 164.5 296100.0 164.5
2020-12-28 172.45 166.93 172.45 169.0 282000.0 169.0
2020-12-24 174.55 169.45 171.96 170.09 167700.0 170.09
2020-12-23 179.99 169.91 176.57 170.27 566300.0 170.27
2020-12-22 176.25 168.1 169.97 175.73 446400.0 175.73
2020-12-21 168.79 158.17 160.45 167.31 580700.0 167.31
2020-12-18 164.57 149.51 149.88 161.17 1237100.0 161.17
2020-12-17 149.24 140.24 141.67 148.02 602800.0 148.02
2020-12-16 151.5 143.5 145.97 145.52 552000.0 145.52
2020-12-15 144.99 140.2 141.07 142.78 317200.0 142.78
2020-12-14 141.77 135.28 135.28 140.57 442200.0 140.57
2020-12-11 135.36 131.76 131.76 135.12 280800.0 135.12
2020-12-10 133.2 125.45 125.85 132.02 358500.0 132.02
2020-12-09 134.13 124.79 134.13 126.81 273400.0 126.81
2020-12-08 134.05 126.98 128.0 132.75 446200.0 132.75
2020-12-07 130.36 126.67 126.67 127.73 303500.0 127.73
2020-12-04 126.54 122.79 123.38 126.11 332900.0 126.11
2020-12-03 125.27 117.08 118.15 123.05 346800.0 123.05
2020-12-02 119.01 116.0 119.01 118.15 360600.0 118.15
2020-12-01 122.58 117.44 121.87 120.14 402100.0 120.14
2020-11-30 122.85 119.72 121.5 120.64 707500.0 120.64
2020-11-27 123.57 120.31 120.39 121.03 145200.0 121.03
2020-11-25 119.58 117.37 117.77 119.35 331300.0 119.35
2020-11-24 120.57 116.4 118.98 117.21 258700.0 117.21
2020-11-23 122.93 117.85 122.49 119.99 313800.0 119.99
2020-11-20 123.8 120.48 120.84 121.96 341500.0 121.96
2020-11-19 122.85 118.51 118.72 122.03 173000.0 122.03
2020-11-18 121.21 117.9 119.06 118.82 204900.0 118.82
2020-11-17 119.12 115.72 116.55 119.0 228100.0 119.0
2020-11-16 120.82 115.18 120.3 116.65 325600.0 116.65
2020-11-13 121.44 118.07 118.07 119.2 192800.0 119.2
2020-11-12 123.01 116.67 118.65 117.19 373800.0 117.19
2020-11-11 121.87 116.87 118.33 119.08 370700.0 119.08
2020-11-10 121.86 113.68 121.34 116.98 482500.0 116.98
2020-11-09 128.17 121.7 128.03 121.83 318200.0 121.83
2020-11-06 128.37 124.26 124.74 126.66 214600.0 126.66
2020-11-05 131.34 125.42 127.69 126.16 383400.0 126.16
2020-11-04 126.85 120.02 120.02 125.43 350300.0 125.43
2020-11-03 120.85 116.52 116.89 120.2 213300.0 120.2
2020-11-02 119.62 115.04 115.52 116.43 344100.0 116.43
2020-10-30 116.72 112.16 116.72 115.57 276500.0 115.57
2020-10-29 121.69 116.0 120.49 117.78 163700.0 117.78
2020-10-28 120.99 112.79 120.2 116.96 500500.0 116.96
2020-10-27 138.75 122.01 136.7 122.5 1468500.0 122.5
2020-10-26 125.49 118.11 123.44 122.43 354100.0 122.43
2020-10-23 124.69 120.63 122.33 124.27 163200.0 124.27
2020-10-22 122.98 119.76 122.55 122.35 164300.0 122.35
2020-10-21 125.73 121.81 124.42 122.03 145700.0 122.03
2020-10-20 127.15 123.55 125.13 124.06 118500.0 124.06
2020-10-19 128.97 124.61 128.92 125.23 167000.0 125.23
2020-10-16 129.89 125.81 128.75 127.58 450100.0 127.58
2020-10-15 129.14 125.32 125.7 128.86 121700.0 128.86
2020-10-14 130.91 126.49 130.91 128.2 208900.0 128.2
2020-10-13 130.55 125.85 127.12 129.55 238600.0 129.55
2020-10-12 128.4 125.7 126.04 126.47 217700.0 126.47
2020-10-09 127.22 124.37 126.98 125.16 310700.0 125.16
2020-10-08 125.45 122.08 124.84 122.86 193000.0 122.86
2020-10-07 124.13 120.31 120.31 123.19 317200.0 123.19
2020-10-06 123.16 119.03 120.17 119.45 217200.0 119.45
2020-10-05 120.97 117.02 117.79 119.68 275400.0 119.68
2020-10-02 120.47 116.25 117.13 116.87 234500.0 116.87
2020-10-01 120.8 116.15 116.15 120.16 269800.0 120.16
2020-09-30 117.84 112.95 112.95 115.42 151200.0 115.42
2020-09-29 117.52 114.33 115.32 115.59 183800.0 115.59
2020-09-28 116.4 114.35 115.67 115.13 205300.0 115.13
2020-09-25 114.34 110.21 111.4 113.69 249500.0 113.69
2020-09-24 113.0 109.1 111.71 111.41 181200.0 111.41
2020-09-23 117.08 112.41 116.0 112.59 220200.0 112.59
2020-09-22 115.82 110.52 113.0 115.8 216400.0 115.8
2020-09-21 112.57 108.83 109.78 112.04 228300.0 112.04
2020-09-18 113.68 108.95 112.73 111.6 579500.0 111.6
2020-09-17 111.47 109.06 110.48 110.98 184800.0 110.98
2020-09-16 114.65 110.53 112.78 112.9 228100.0 112.9
2020-09-15 113.51 110.78 112.3 112.46 165500.0 112.46
2020-09-14 111.72 108.5 109.9 111.41 160500.0 111.41
2020-09-11 112.47 106.74 112.29 107.92 301100.0 107.92
2020-09-10 117.08 111.26 114.06 111.75 151000.0 111.75
2020-09-09 114.14 109.94 114.01 112.81 261800.0 112.81
2020-09-08 114.34 108.1 110.52 110.42 423900.0 110.42
2020-09-04 117.33 107.83 116.67 113.7 432300.0 113.7
2020-09-03 122.11 114.81 121.61 117.56 408400.0 117.56
2020-09-02 127.37 121.7 126.5 123.4 447300.0 123.4
2020-09-01 126.81 122.0 123.69 125.74 558700.0 125.74
2020-08-31 125.58 123.38 125.53 123.53 265800.0 123.53
2020-08-28 125.49 123.22 124.03 125.26 271300.0 125.26
2020-08-27 124.8 122.15 123.57 122.76 290900.0 122.76
2020-08-26 123.79 119.99 120.44 123.57 271900.0 123.57
2020-08-25 120.13 117.25 118.01 119.64 162000.0 119.64
2020-08-24 119.97 117.22 119.12 118.13 189300.0 118.13
2020-08-21 119.54 116.75 119.49 118.14 252800.0 118.14
2020-08-20 120.5 117.73 118.15 119.17 328200.0 119.17
2020-08-19 120.29 117.43 118.1 118.86 331800.0 118.86
2020-08-18 119.74 117.26 118.27 117.95 375600.0 117.95
2020-08-17 119.99 117.09 119.71 118.17 203400.0 118.17
2020-08-14 118.96 116.1 118.86 117.08 222000.0 117.08
2020-08-13 119.89 116.45 116.45 118.23 191000.0 118.23
2020-08-12 116.49 113.43 114.03 116.04 281200.0 116.04
2020-08-11 115.24 112.07 115.24 112.68 350500.0 112.68
2020-08-10 118.41 113.27 117.85 115.55 380300.0 115.55
2020-08-07 122.71 116.38 120.01 118.18 412700.0 118.18
2020-08-06 121.28 116.05 117.12 121.12 496500.0 121.12
2020-08-05 120.62 116.36 116.42 119.14 825500.0 119.14
2020-08-04 120.0 114.35 120.0 116.42 1231400.0 116.42
2020-08-03 109.99 104.58 109.99 106.1 946500.0 106.1
2020-07-31 108.78 105.33 107.74 108.35 261900.0 108.35
2020-07-30 107.76 103.77 105.71 107.13 142100.0 107.13
2020-07-29 110.13 104.99 104.99 107.15 358200.0 107.15
2020-07-28 105.58 102.09 102.42 104.64 309200.0 104.64
2020-07-27 103.21 101.55 102.12 102.61 277400.0 102.61
2020-07-24 104.54 101.47 104.38 101.66 263100.0 101.66
2020-07-23 108.4 104.04 105.75 104.64 567200.0 104.64
2020-07-22 108.3 105.63 106.86 106.15 244200.0 106.15
2020-07-21 111.47 106.39 110.57 106.86 435400.0 106.86
2020-07-20 110.31 106.0 106.0 109.59 255000.0 109.59
2020-07-17 105.87 102.77 103.5 105.58 336700.0 105.58
2020-07-16 103.99 101.88 103.01 103.47 239800.0 103.47
2020-07-15 106.73 104.25 105.14 104.28 317100.0 104.28
2020-07-14 105.0 98.11 99.04 104.33 467800.0 104.33
2020-07-13 105.27 99.52 105.27 100.02 550800.0 100.02
2020-07-10 104.0 101.04 103.07 102.31 273700.0 102.31
2020-07-09 104.63 100.2 104.15 102.96 319000.0 102.96
2020-07-08 103.4 100.07 100.61 103.24 561500.0 103.24
2020-07-07 103.92 99.76 99.77 100.7 273700.0 100.7
2020-07-06 100.79 96.4 99.77 99.35 574700.0 99.35
2020-07-02 98.64 94.41 95.17 98.58 471500.0 98.58
2020-07-01 95.68 92.28 92.67 94.24 483600.0 94.24
2020-06-30 89.22 87.19 87.82 88.48 365600.0 88.48
2020-06-29 88.71 85.09 87.53 87.97 491900.0 87.97
2020-06-26 92.06 86.98 92.06 87.38 601400.0 87.38
2020-06-25 89.64 87.33 89.64 88.93 379400.0 88.93
2020-06-24 90.64 86.52 89.31 88.32 226400.0 88.32
2020-06-23 93.33 89.0 92.14 89.67 548400.0 89.67
2020-06-22 88.99 86.67 86.67 87.86 173400.0 87.86
2020-06-19 89.97 86.41 88.83 87.5 396200.0 87.5
2020-06-18 89.42 87.48 88.18 87.52 214400.0 87.52
2020-06-17 90.36 87.61 89.41 88.13 279300.0 88.13
2020-06-16 89.78 86.22 89.16 88.57 256700.0 88.57
2020-06-15 86.81 82.62 82.89 86.48 224800.0 86.48
2020-06-12 86.35 83.39 85.85 85.24 217300.0 85.24
2020-06-11 85.49 82.91 85.49 83.06 376600.0 83.06
2020-06-10 86.83 85.22 86.05 85.97 220300.0 85.97
2020-06-09 87.94 84.53 87.18 84.57 172100.0 84.57
2020-06-08 88.23 82.79 84.64 88.16 1466100.0 88.16
2020-06-05 86.19 84.02 85.15 84.23 353000.0 84.23
2020-06-04 86.51 83.39 85.18 84.14 230800.0 84.14
2020-06-03 89.04 85.78 87.76 86.2 313300.0 86.2
2020-06-02 87.89 84.38 86.3 87.31 311300.0 87.31
2020-06-01 86.49 83.71 84.53 85.54 313200.0 85.54
2020-05-29 84.64 82.01 83.21 84.39 454100.0 84.39
2020-05-28 85.78 83.07 83.71 83.66 342300.0 83.66
2020-05-27 84.39 79.77 84.0 83.11 428500.0 83.11
2020-05-26 83.96 81.29 81.98 82.99 368900.0 82.99
2020-05-22 80.85 78.38 78.93 80.45 221200.0 80.45
2020-05-21 79.66 77.68 78.5 78.52 234500.0 78.52
2020-05-20 79.4 77.25 77.41 78.4 264000.0 78.4
2020-05-19 77.71 75.81 76.31 76.11 187700.0 76.11
2020-05-18 77.71 74.73 76.77 76.1 373400.0 76.1
2020-05-15 75.41 72.33 72.66 74.82 313800.0 74.82
2020-05-14 73.2 68.25 68.95 73.15 388100.0 73.15
2020-05-13 73.82 69.36 72.97 70.41 316100.0 70.41
2020-05-12 75.51 73.26 74.93 73.31 333000.0 73.31
2020-05-11 75.84 72.4 73.02 74.71 404700.0 74.71
2020-05-08 74.78 71.82 72.2 74.28 702000.0 74.28
2020-05-07 71.95 70.51 71.69 71.56 1363500.0 71.56
2020-05-06 73.55 66.21 69.7 70.86 1393200.0 70.86
2020-05-05 72.82 68.18 71.79 71.74 1004900.0 71.74
2020-05-04 65.07 62.76 63.58 64.64 419200.0 64.64
2020-05-01 65.79 63.44 65.3 64.4 207700.0 64.4
2020-04-30 69.25 66.03 68.34 67.05 329500.0 67.05
2020-04-29 70.56 65.45 66.66 69.44 400900.0 69.44
2020-04-28 69.96 64.66 69.04 64.75 339300.0 64.75
2020-04-27 68.26 65.08 65.34 67.6 192500.0 67.6
2020-04-24 65.25 63.92 64.0 64.62 343700.0 64.62
2020-04-23 65.22 62.8 63.85 63.87 308600.0 63.87
2020-04-22 65.81 63.3 64.52 63.92 290500.0 63.92
2020-04-21 65.13 61.86 64.42 62.94 340700.0 62.94
2020-04-20 66.05 62.3 62.3 65.96 240800.0 65.96
2020-04-17 63.9 60.75 61.78 63.46 382800.0 63.46
2020-04-16 63.15 58.47 62.64 60.34 442600.0 60.34
2020-04-15 64.22 61.39 61.67 62.16 231600.0 62.16
2020-04-14 65.47 63.6 64.3 63.92 184000.0 63.92
2020-04-13 63.64 61.86 62.66 62.49 220600.0 62.49
2020-04-09 65.15 61.11 63.87 62.62 275600.0 62.62
2020-04-08 62.93 55.66 55.99 61.87 556200.0 61.87
2020-04-07 61.85 55.05 58.92 55.18 880500.0 55.18
2020-04-06 57.64 55.12 55.12 56.9 646200.0 56.9
2020-04-03 57.0 51.64 56.86 52.88 477700.0 52.88
2020-04-02 61.0 56.37 58.88 57.35 325200.0 57.35
2020-04-01 62.89 58.84 61.43 59.39 251800.0 59.39
2020-03-31 65.54 62.51 65.33 63.67 263400.0 63.67
2020-03-30 67.99 62.82 65.93 65.03 646300.0 65.03
2020-03-27 70.0 63.77 66.69 65.08 323900.0 65.08
2020-03-26 69.95 63.5 63.54 68.91 268700.0 68.91
2020-03-25 65.03 59.8 60.91 63.17 508600.0 63.17
2020-03-24 60.33 55.87 57.71 60.11 418600.0 60.11
2020-03-23 57.4 51.15 52.87 54.99 727100.0 54.99
2020-03-20 58.09 52.04 55.74 52.77 607400.0 52.77
2020-03-19 55.91 48.95 51.05 55.2 548400.0 55.2
2020-03-18 58.79 50.0 54.07 51.19 462400.0 51.19
2020-03-17 57.87 52.03 55.49 57.32 462500.0 57.32
2020-03-16 59.0 54.04 57.11 54.29 531600.0 54.29
2020-03-13 68.54 63.16 67.69 66.33 395800.0 66.33
2020-03-12 67.38 58.26 64.52 64.95 416000.0 64.95
2020-03-11 71.0 67.43 70.06 68.96 274300.0 68.96
2020-03-10 72.86 69.15 71.79 72.08 329800.0 72.08
2020-03-09 73.21 68.27 70.26 69.54 406200.0 69.54
2020-03-06 79.81 74.35 77.56 76.15 304900.0 76.15
2020-03-05 80.81 78.52 79.01 80.12 233300.0 80.12
2020-03-04 82.0 79.07 80.38 81.05 224100.0 81.05
2020-03-03 85.08 77.75 84.14 79.4 341500.0 79.4
2020-03-02 84.71 79.28 80.41 84.44 653800.0 84.44
2020-02-28 80.29 76.11 77.01 80.22 358800.0 80.22
2020-02-27 82.12 78.28 80.0 79.42 308200.0 79.42
2020-02-26 85.34 81.64 83.75 81.75 251900.0 81.75
2020-02-25 87.28 83.39 86.9 83.44 308000.0 83.44
2020-02-24 87.38 85.01 85.67 86.36 278400.0 86.36
2020-02-21 91.31 88.15 91.31 89.0 313400.0 89.0
2020-02-20 92.53 89.11 91.92 91.32 246100.0 91.32
2020-02-19 93.1 91.6 92.72 91.92 295100.0 91.92
2020-02-18 93.23 91.74 92.0 91.97 219000.0 91.97