VeriSign Inc (VRSN) Historical Stock Data

195.80 ↓1.49 (-0.76%)
As of December 6, 2022, 12:44pm EST.

Historical Data

In the past 30 trading days, VRSN is up 0.02% a day on average. There have been 18 days where VeriSign Inc closed green and 12 days where VRSN closed red.

DateOpenCloseChangeLowHighVolume
2022-12-05200.22197.29↓$2.93 (-1.46%)196.53200.36659.91K
2022-12-02200.70202.10↑$1.40 (0.70%)199.40202.96580.58K
2022-12-01203.00204.57↑$1.57 (0.77%)201.99205.38762.04K
2022-11-30195.16199.81↑$4.65 (2.38%)191.26202.742.30M
2022-11-29196.89194.96↓$1.93 (-0.98%)193.46197.35366.08K
2022-11-28198.10197.75↓$0.35 (-0.18%)196.94199.52488.16K
2022-11-25198.00198.87↑$0.87 (0.44%)195.90199.07278.48K
2022-11-23198.34199.31↑$0.97 (0.49%)198.05200.31365.27K
2022-11-22197.06197.66↑$0.60 (0.30%)195.00198.29443.73K
2022-11-21194.51195.51↑$1.00 (0.51%)194.51196.59418.48K
2022-11-18197.17194.25↓$2.92 (-1.48%)192.83197.94408.81K
2022-11-17194.73195.55↑$0.82 (0.42%)193.23196.58513.67K
2022-11-16195.63197.55↑$1.92 (0.98%)194.05197.69444.59K
2022-11-15195.25195.53↑$0.28 (0.14%)192.98196.70489.53K
2022-11-14191.07190.45↓$0.62 (-0.32%)190.27193.60521.90K
2022-11-11190.24192.39↑$2.15 (1.13%)189.75193.28547.17K
2022-11-10186.55191.12↑$4.57 (2.45%)186.41191.37835.95K
2022-11-09179.53178.32↓$1.21 (-0.67%)178.13181.87603.52K
2022-11-08179.11180.73↑$1.62 (0.90%)177.90183.82587.63K
2022-11-07177.81177.88↑$0.07 (0.04%)175.20178.52582.43K
2022-11-04181.76176.69↓$5.07 (-2.79%)175.28181.83822.51K
2022-11-03184.10180.19↓$3.91 (-2.12%)180.01185.07489.70K
2022-11-02196.27186.61↓$9.66 (-4.92%)186.52196.42674.22K
2022-11-01202.05196.97↓$5.08 (-2.51%)196.86202.72570.59K
2022-10-31202.37200.46↓$1.91 (-0.94%)199.94202.970.95M
2022-10-28195.19203.37↑$8.18 (4.19%)193.83203.651.37M
2022-10-27184.40185.79↑$1.39 (0.75%)183.53187.00769.10K
2022-10-26186.54184.99↓$1.55 (-0.83%)184.54190.10579.68K
2022-10-25183.38187.82↑$4.44 (2.42%)183.38187.94522.21K
2022-10-24180.80182.20↑$1.40 (0.77%)179.04182.92512.31K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

breakthisgrip

$VRSN we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.

0 Like Report
iburnmoney

$VRSN Dumping started...
Get out while you can...

0 Like Report