VeriSign Historical Data - VRSN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
VeriSign Inc VRSN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.93 1.04% 187.44 188.20 185.55 186.68 185.51 19:59:43
more quote information »

VRSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week185.86188.2181.26185.8739512k1.580.85%
1 Month189.65193.2177.03185.0453563k-2.21-1.17%
3 Months217218.055177.03195.8206557k-29.56-13.62%
6 Months186.27221.78177.03200.6112562k1.170.63%
1 Year142221.78131.28178.9521653k45.4432.00%
3 Years80.7221.7875.71129.4615769k106.74132.27%
5 Years55.38221.7853.48104.7607820k132.06238.46%

VRSN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 2019187.44+1.93+1.04%185.55188.20383,090
Oct 18 2019185.51-1.04-0.56%184.72187.01938,003
Oct 17 2019186.55+1.21+0.65%184.87187.10471,385
Oct 16 2019185.34-1.32-0.71%184.06186.56395,952
Oct 15 2019186.66+0.91+0.49%181.26187.60360,087
Oct 14 2019185.75-0.74-0.40%184.84187.075395,409
Oct 11 2019186.49+0.94+0.51%186.00188.75511,541
Oct 10 2019185.55+1.52+0.83%182.35185.92480,589
Oct 09 2019184.03+3.07+1.70%182.30184.84432,164
Oct 08 2019180.96-2.48-1.35%179.79183.60607,608
Oct 07 2019183.44-0.90-0.49%183.11184.89620,998
Oct 04 2019184.34+2.93+1.62%181.51184.80551,091
Oct 03 2019181.41+3.46+1.94%177.03181.79899,688
Oct 02 2019177.95-6.00-3.26%177.33182.83869,126
Oct 01 2019183.95-4.68-2.48%183.79189.00738,097
Sep 30 2019188.63+1.38+0.74%186.95189.96505,358
Sep 27 2019187.25-3.94-2.06%185.9601193.20505,529
Sep 26 2019191.19+1.26+0.66%189.14192.00478,978
Sep 25 2019189.93+3.15+1.69%185.39190.93556,970
Sep 24 2019186.78-3.04-1.60%186.09191.49531,344
Sep 23 2019189.82-0.87-0.46%188.51190.62405,661
See More Historical Prices »


Your Recent History
NASDAQ
VRSN
VeriSign
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.