Verisign, Inc. Historical Data - VRSN

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 ISIN Company Description
Verisign, Inc. VRSN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.74 1.35% 206.08 206.50 204.71 206.37 203.34 11:49:15
more quote information »

VRSN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week209.12210.06202.93205.4370360k549k458k-3.04-1.45%
1 Month195.49210.06188.16199.3081301k758k470k10.595.42%
3 Months182.59210.06178.37193.3376301k1M524k23.4912.86%
6 Months150.81210.06138.77176.5642301k4M598k55.2736.65%
1 Year142.15210.06131.28161.8593245k4M702k63.9344.97%
3 Years85.05210.0674.01116.6127245k5M810k121.03142.30%
5 Years51.52210.064895.4338200k6M859k154.56300.00%

VRSN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 17 2019203.34-1.86-0.91%202.93205.77430,016
Jun 14 2019205.20-0.17-0.08%205.04206.68546,119
Jun 13 2019205.37-1.13-0.55%204.84208.56360,497
Jun 12 2019206.50-0.08-0.04%205.46209.34402,591
Jun 11 2019206.58-0.53-0.26%204.89210.06548,862
Jun 10 2019207.11+0.02+0.01%207.08209.76424,249
Jun 07 2019207.09+3.83+1.88%204.68209.58544,259
Jun 06 2019203.26+2.93+1.46%199.425203.62493,464
Jun 05 2019200.33+6.04+3.11%195.9238200.7388518,227
Jun 04 2019194.29+4.96+2.62%189.09194.33523,791
Jun 03 2019189.33-5.65-2.90%188.16195.535758,382
May 31 2019194.98-0.94-0.48%193.68196.06406,350
May 30 2019195.92+1.40+0.72%194.53196.99356,370
May 29 2019194.52-0.26-0.13%192.50195.28421,838
May 28 2019194.78+0.05+0.03%194.37198.19557,851
May 24 2019194.73+0.10+0.05%193.86196.60498,556
May 23 2019194.63-3.06-1.55%192.915197.23490,441
May 22 2019197.69+2.13+1.09%195.28198.50300,982
May 21 2019195.56+1.40+0.72%195.12196.83340,834
May 20 2019194.16-1.14-0.58%192.29195.785407,893
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.