VRSN

VeriSign Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
VeriSign Inc VRSN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.44 0.21% 214.82 214.46 215.75 215.00 214.38 10:08:41
more quote information »

VRSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week206.83215.75204.45211.24543,2727.993.86%
1 Month211.49215.75196.34206.20691,4813.331.57%
3 Months208.62221.30194.55209.01645,3526.202.97%
6 Months215.75221.30148.77199.03725,445-0.93-0.43%
1 Year205.51221.30148.77197.11636,4979.314.53%
3 Years99.25221.7897.15158.22731,018115.57116.44%
5 Years71.35221.7864.00125.18779,971143.47201.08%

VRSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 214.38 2.33 1.1% 211.19 214.72 211.19 712,166
Aug 03 2020 212.05 0.37 0.17% 211.63 213.51 211.14 398,835
Jul 31 2020 211.68 3.20 1.53% 209.19 211.73 207.60 541,291
Jul 30 2020 208.48 -0.25 -0.12% 205.11 208.99 204.45 523,593
Jul 29 2020 208.73 2.31 1.12% 206.83 211.15 206.42 540,476
Jul 28 2020 206.42 -3.37 -1.61% 209.47 210.40 206.19 597,184
Jul 27 2020 209.79 1.26 0.6% 208.26 210.845 207.175 561,414
Jul 24 2020 208.53 3.05 1.48% 207.10 213.00 204.575 1,712,566
Jul 23 2020 205.48 -0.33 -0.16% 206.12 210.41 204.89 931,461
Jul 22 2020 205.81 0.80 0.39% 206.19 207.25 204.695 548,550
Jul 21 2020 205.01 -2.65 -1.28% 206.52 208.775 204.23 734,975
Jul 20 2020 207.66 7.96 3.99% 200.00 208.63 199.45 768,282
Jul 17 2020 199.70 1.31 0.66% 199.43 201.37 198.00 795,583
Jul 16 2020 198.39 -0.80 -0.4% 198.01 198.96 197.48 704,956
Jul 15 2020 199.19 0.54 0.27% 199.99 201.31 198.53 647,203
Jul 14 2020 198.65 -2.35 -1.17% 199.22 200.95 196.34 983,527
Jul 13 2020 201.00 -8.99 -4.28% 211.19 211.19 200.70 697,456
Jul 10 2020 209.99 -2.51 -1.18% 211.78 212.32 209.48 456,731
Jul 09 2020 212.50 1.70 0.81% 210.92 213.62 209.60 515,242
Jul 08 2020 210.80 -0.31 -0.15% 211.49 213.04 208.84 458,132
Jul 07 2020 211.11 -1.09 -0.51% 211.11 216.66 210.76 466,934
Jul 06 2020 212.20 1.39 0.66% 213.68 216.01 211.62 640,233
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.