VRSN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 189.51 | 0.41 | 0.22% | 189.49 | 190.58 | 188.85 | 618,096 |
Mar 27 2024 | 189.10 | 2.00 | 1.07% | 188.53 | 189.74 | 187.74 | 491,540 |
Mar 26 2024 | 187.10 | -0.09 | -0.05% | 187.12 | 188.515 | 186.90 | 374,236 |
Mar 25 2024 | 187.19 | -1.66 | -0.88% | 187.77 | 188.66 | 185.19 | 681,142 |
Mar 22 2024 | 188.85 | -1.97 | -1.03% | 192.40 | 192.88 | 188.36 | 491,649 |
Mar 21 2024 | 190.82 | 0.93 | 0.49% | 189.34 | 192.31 | 188.92 | 420,322 |
Mar 20 2024 | 189.89 | -2.36 | -1.23% | 192.58 | 193.00 | 188.97 | 496,929 |
Mar 19 2024 | 192.25 | 2.12 | 1.12% | 189.63 | 192.3425 | 189.51 | 467,175 |
Mar 18 2024 | 190.13 | -0.12 | -0.06% | 190.63 | 191.925 | 189.25 | 432,986 |
Mar 15 2024 | 190.25 | -0.33 | -0.17% | 189.09 | 190.895 | 189.01 | 936,404 |
Mar 14 2024 | 190.58 | -0.59 | -0.31% | 191.25 | 192.07 | 189.62 | 635,350 |
Mar 13 2024 | 191.17 | -0.81 | -0.42% | 191.71 | 192.25 | 190.81 | 447,381 |
Mar 12 2024 | 191.98 | -0.85 | -0.44% | 192.37 | 193.215 | 190.36 | 623,324 |
Mar 11 2024 | 192.83 | 1.81 | 0.95% | 190.55 | 193.325 | 190.13 | 546,364 |
Mar 08 2024 | 191.02 | -1.63 | -0.85% | 191.94 | 192.785 | 189.85 | 610,053 |
Mar 07 2024 | 192.65 | 1.31 | 0.68% | 191.61 | 193.535 | 190.68 | 668,041 |
Mar 06 2024 | 191.34 | -0.03 | -0.02% | 193.09 | 193.12 | 191.07 | 572,547 |
Mar 05 2024 | 191.37 | -0.81 | -0.42% | 192.05 | 192.05 | 189.52 | 683,683 |
Mar 04 2024 | 192.18 | -3.05 | -1.56% | 195.28 | 195.808 | 190.955 | 663,245 |
Mar 01 2024 | 195.23 | -0.06 | -0.03% | 194.15 | 195.8681 | 192.67 | 586,378 |
Feb 29 2024 | 195.29 | 0.88 | 0.45% | 194.35 | 195.39 | 193.29 | 964,342 |
Feb 28 2024 | 194.41 | 0.85 | 0.44% | 192.79 | 194.98 | 192.79 | 363,087 |
Feb 27 2024 | 193.56 | 0.54 | 0.28% | 192.18 | 193.96 | 192.05 | 504,946 |
Feb 26 2024 | 193.02 | -3.54 | -1.80% | 196.00 | 196.00 | 192.62 | 548,529 |
Feb 23 2024 | 196.56 | 2.29 | 1.18% | 194.58 | 196.84 | 194.36 | 398,748 |
Feb 22 2024 | 194.27 | 1.49 | 0.77% | 194.11 | 196.425 | 193.13 | 635,254 |
Feb 21 2024 | 192.78 | 0.55 | 0.29% | 192.50 | 193.21 | 191.46 | 519,216 |
Feb 20 2024 | 192.23 | -2.01 | -1.03% | 193.34 | 195.20 | 192.00 | 569,280 |
Feb 16 2024 | 194.24 | -3.58 | -1.81% | 196.91 | 197.617 | 194.10 | 586,431 |
Feb 15 2024 | 197.82 | 2.49 | 1.27% | 195.90 | 197.85 | 194.69 | 605,208 |
Feb 14 2024 | 195.33 | 0.82 | 0.42% | 194.08 | 196.37 | 193.315 | 585,658 |
Feb 13 2024 | 194.51 | -1.33 | -0.68% | 195.33 | 196.50 | 192.94 | 653,878 |
Feb 12 2024 | 195.84 | -2.54 | -1.28% | 197.61 | 198.355 | 193.91 | 1,140,120 |
Feb 09 2024 | 198.38 | -2.64 | -1.31% | 202.22 | 203.00 | 197.08 | 1,484,767 |
Feb 08 2024 | 201.02 | 0.74 | 0.37% | 201.00 | 201.70 | 199.8221 | 789,671 |
Feb 07 2024 | 200.28 | 1.57 | 0.79% | 199.34 | 201.465 | 198.415 | 864,075 |
Feb 06 2024 | 198.71 | 0.36 | 0.18% | 199.05 | 200.65 | 198.26 | 513,428 |
Feb 05 2024 | 198.35 | -1.25 | -0.63% | 199.32 | 199.98 | 197.555 | 556,547 |
Feb 02 2024 | 199.60 | -0.65 | -0.32% | 201.17 | 201.17 | 198.52 | 427,455 |
Feb 01 2024 | 200.25 | 1.37 | 0.69% | 199.00 | 200.86 | 198.3247 | 546,073 |
Jan 31 2024 | 198.88 | -2.92 | -1.45% | 200.80 | 203.4569 | 198.225 | 705,919 |
Jan 30 2024 | 201.80 | -1.10 | -0.54% | 202.90 | 203.65 | 201.22 | 1,042,296 |
Jan 29 2024 | 202.90 | -0.21 | -0.10% | 203.01 | 204.82 | 202.24 | 433,774 |
Jan 26 2024 | 203.11 | 0.07 | 0.03% | 203.04 | 203.36 | 201.55 | 287,184 |
Jan 25 2024 | 203.04 | -0.94 | -0.46% | 204.39 | 205.59 | 202.23 | 341,269 |
Jan 24 2024 | 203.98 | -2.37 | -1.15% | 206.86 | 208.035 | 203.85 | 314,020 |
Jan 23 2024 | 206.35 | 1.09 | 0.53% | 206.17 | 207.565 | 205.8576 | 230,233 |
Jan 22 2024 | 205.26 | -0.11 | -0.05% | 206.52 | 207.70 | 205.22 | 336,228 |
Jan 19 2024 | 205.37 | 1.38 | 0.68% | 204.50 | 206.89 | 203.99 | 359,142 |
Jan 18 2024 | 203.99 | 2.15 | 1.07% | 200.75 | 204.89 | 200.25 | 350,009 |
Jan 17 2024 | 201.84 | -0.60 | -0.30% | 201.49 | 203.47 | 201.055 | 414,916 |
Jan 16 2024 | 202.44 | -1.74 | -0.85% | 203.44 | 204.055 | 202.005 | 382,008 |
Jan 12 2024 | 204.18 | 0.42 | 0.21% | 205.32 | 205.865 | 203.975 | 282,855 |
Jan 11 2024 | 203.76 | 0.34 | 0.17% | 203.08 | 204.31 | 201.625 | 446,232 |
Jan 10 2024 | 203.42 | 5.85 | 2.96% | 198.86 | 203.58 | 198.86 | 609,979 |
Jan 09 2024 | 197.57 | -1.43 | -0.72% | 198.12 | 199.10 | 197.27 | 419,868 |
Jan 08 2024 | 199.00 | 2.09 | 1.06% | 197.66 | 199.06 | 196.63 | 432,390 |
Jan 05 2024 | 196.91 | -1.57 | -0.79% | 198.60 | 200.24 | 196.45 | 475,562 |
Jan 04 2024 | 198.48 | -2.73 | -1.36% | 201.31 | 201.8099 | 198.30 | 497,911 |
Jan 03 2024 | 201.21 | -0.35 | -0.17% | 200.65 | 202.02 | 198.83 | 711,756 |
Jan 02 2024 | 201.56 | -4.40 | -2.14% | 204.00 | 205.135 | 200.34 | 573,524 |