VeriSign Inc (VRSN) Historical Stock Data
185.12 ↑0.38 (0.21%)
As of April 23, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, VRSN is down -0.19% a day on average. There have been 14 days where VeriSign Inc closed green and 16 days where VRSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 189.34 | 190.82 | ↑$1.48 (0.78%) | 188.92 | 192.24 | 417.34K |
| 2024-03-20 | 192.58 | 189.89 | ↓$2.69 (-1.40%) | 188.97 | 192.98 | 475.26K |
| 2024-03-19 | 189.63 | 192.25 | ↑$2.62 (1.38%) | 189.63 | 192.34 | 412.07K |
| 2024-03-18 | 191.00 | 190.13 | ↓$0.87 (-0.46%) | 189.25 | 191.93 | 407.17K |
| 2024-03-15 | 189.09 | 190.25 | ↑$1.16 (0.61%) | 189.09 | 190.90 | 0.94M |
| 2024-03-14 | 191.25 | 190.58 | ↓$0.67 (-0.35%) | 189.62 | 192.07 | 588.77K |
| 2024-03-13 | 191.71 | 191.17 | ↓$0.54 (-0.28%) | 190.81 | 192.25 | 429.80K |
| 2024-03-12 | 192.37 | 191.98 | ↓$0.39 (-0.20%) | 190.36 | 193.03 | 608K |
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