VeriSign Inc (VRSN) Historical Stock Data
168.26 ↓0.08 (-0.05%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VRSN is down -0.43% a day on average. There have been 13 days where VeriSign Inc closed green and 17 days where VRSN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 168.63 | 168.32 | ↓$0.31 (-0.18%) | 167.53 | 170.19 | 871.98K |
2024-05-02 | 171.26 | 168.34 | ↓$2.92 (-1.71%) | 167.05 | 171.26 | 0.96M |
2024-05-01 | 171.02 | 171.08 | ↑$0.06 (0.04%) | 169.81 | 172.95 | 1.33M |
2024-04-30 | 174.00 | 169.48 | ↓$4.52 (-2.60%) | 169.36 | 174.89 | 1.38M |
2024-04-29 | 176.26 | 175.11 | ↓$1.15 (-0.65%) | 174.28 | 178.43 | 1.18M |
2024-04-26 | 179.31 | 175.48 | ↓$3.83 (-2.14%) | 174.51 | 181.55 | 1.91M |
2024-04-25 | 184.14 | 182.68 | ↓$1.46 (-0.79%) | 181.02 | 185.48 | 1.65M |
2024-04-24 | 183.49 | 185.55 | ↑$2.06 (1.12%) | 181.01 | 185.82 | 654.54K |
2024-04-23 | 185.02 | 185.12 | ↑$0.10 (0.05%) | 183.93 | 186.00 | 726.65K |
2024-04-22 | 185.05 | 184.74 | ↓$0.31 (-0.17%) | 183.89 | 186.27 | 543.72K |
2024-04-19 | 184.21 | 184.12 | ↓$0.09 (-0.05%) | 183.16 | 186.56 | 584.25K |
2024-04-18 | 182.14 | 182.96 | ↑$0.82 (0.45%) | 181.75 | 184.33 | 594.35K |
2024-04-17 | 182.77 | 181.57 | ↓$1.20 (-0.66%) | 181.57 | 183.72 | 505.38K |
2024-04-16 | 183.79 | 182.63 | ↓$1.16 (-0.63%) | 182.38 | 184.36 | 497.26K |
2024-04-15 | 187.02 | 183.20 | ↓$3.82 (-2.04%) | 183.12 | 187.02 | 601.30K |
2024-04-12 | 189.33 | 185.43 | ↓$3.90 (-2.06%) | 185.22 | 189.33 | 449.85K |
2024-04-11 | 188.73 | 189.78 | ↑$1.05 (0.56%) | 188.73 | 191.00 | 588.60K |
2024-04-10 | 187.73 | 188.31 | ↑$0.58 (0.31%) | 186.56 | 189.39 | 662.57K |
2024-04-09 | 187.90 | 189.69 | ↑$1.79 (0.95%) | 187.83 | 189.96 | 634.89K |
2024-04-08 | 187.10 | 187.17 | ↑$0.07 (0.04%) | 186.47 | 188.11 | 708.76K |
2024-04-05 | 187.40 | 187.82 | ↑$0.42 (0.22%) | 187.40 | 190.06 | 457.73K |
2024-04-04 | 189.21 | 187.03 | ↓$2.18 (-1.15%) | 186.87 | 190.71 | 540.76K |
2024-04-03 | 191.20 | 188.97 | ↓$2.23 (-1.17%) | 188.68 | 191.54 | 576.69K |
2024-04-02 | 189.43 | 191.42 | ↑$1.99 (1.05%) | 189.42 | 192.23 | 831.30K |
2024-04-01 | 188.81 | 189.34 | ↑$0.53 (0.28%) | 187.41 | 189.51 | 734.52K |
2024-03-28 | 189.49 | 189.51 | ↑$0.02 (0.01%) | 188.85 | 190.58 | 512.93K |
2024-03-27 | 188.53 | 189.10 | ↑$0.57 (0.30%) | 187.75 | 189.74 | 491.51K |
2024-03-26 | 187.12 | 187.10 | ↓$0.02 (-0.01%) | 186.90 | 188.52 | 358.27K |
2024-03-25 | 187.77 | 187.19 | ↓$0.58 (-0.31%) | 185.19 | 188.66 | 624.03K |
2024-03-22 | 192.40 | 188.85 | ↓$3.55 (-1.85%) | 188.36 | 192.40 | 441.21K |
Create an account or log in to view more rows.
$VRSN cup and handle forming
$VRSN buy the fear
$VRSN the bulls in here
$VRSN hmm...
$VRSN Shorts are calling in all the favors
$VRSN not good
$VRSN news?
$VRSN it's going down??
$VRSN shorters eat my shit
$VRSN i need more