ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

VRSN VeriSign Inc

189.51
0.41 (0.22%)
Mar 28 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock