VeriSign Inc (VRSN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.51 | 1.37571937517 | 182.45 | 185.44 | 179.1 | 792820 | 181.49705301 | CS |
| 4 | 3.46 | 1.90633608815 | 181.5 | 187.34 | 177.91 | 651337 | 182.08164823 | CS |
| 12 | 8.28 | 4.68643875934 | 176.68 | 191.24 | 172.49 | 682548 | 180.1297649 | CS |
| 26 | -2.81 | -1.49651168983 | 187.77 | 192.23 | 167.045 | 721815 | 178.92114565 | CS |
| 52 | -14.39 | -7.21845999498 | 199.35 | 220.96 | 167.045 | 642667 | 189.26276674 | CS |
| 156 | -30.58 | -14.1876217871 | 215.54 | 257.27 | 155.25 | 620872 | 198.30960157 | CS |
| 260 | -5.74 | -3.00996329313 | 190.7 | 257.27 | 148.77 | 617674 | 200.03519088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 182.55 | 1.33 | 0.73 | 181.67 | 183.62 | 180.875 | 491442 |
| 1726871700 | 181.22 | -1.2 | -0.66 | 181.68 | 182.98 | 179.78 | 1828336 |
| 1726785300 | 182.42 | 3.15 | 1.76 | 180.78 | 184.38 | 180.78 | 637459 |
| 1726698900 | 179.27 | -3.59 | -1.96 | 183 | 183.08 | 179.1 | 545764 |
| 1726612500 | 182.86 | 0.4 | 0.22 | 182.45 | 183.76 | 182.29 | 444492 |
| 1726526100 | 182.46 | -0.35 | -0.19 | 184.13 | 187.34 | 182.255 | 703382 |
| 1726266900 | 182.81 | 2.84 | 1.58 | 179.2 | 183.195 | 178.92 | 564533 |
| 1726180500 | 179.97 | -2.09 | -1.15 | 181.57 | 181.6 | 178.09 | 1027258 |
| 1726094100 | 182.06 | 0.94 | 0.52 | 180.8 | 182.22 | 177.91 | 650628 |
| 1726007700 | 181.12 | -0.84 | -0.46 | 182.75 | 182.75 | 180.36 | 584355 |
| 1725921300 | 181.96 | 0.12 | 0.07 | 181.65 | 183.83 | 180.86 | 927382 |
| 1725662100 | 181.84 | -1.6 | -0.87 | 184.1775 | 184.55 | 181.1 | 523381 |
| 1725575700 | 183.44 | -1.45 | -0.78 | 184.245 | 184.275 | 181.825 | 411373 |
| 1725489300 | 184.89 | -0.02 | -0.01 | 185.03 | 185.585 | 183.1619 | 468939 |
| 1725402900 | 184.91 | 1.01 | 0.55 | 184.28 | 187.3 | 184.02 | 724308 |
| 1725057300 | 183.9 | 1.9 | 1.04 | 182.38 | 184.53 | 182.38 | 661519 |
| 1724970900 | 182 | 0.81 | 0.45 | 182.01 | 183.68 | 180.98 | 255209 |
| 1724884500 | 181.19 | -0.55 | -0.30 | 181.37 | 182.74 | 180.005 | 395058 |
| 1724798100 | 181.74 | 0.24 | 0.13 | 181.5 | 181.89 | 179.81 | 470165 |
| 1724711700 | 181.5 | 2.18 | 1.22 | 179.8 | 182.5 | 179.8 | 582981 |
| 1724452500 | 179.32 | -0.75 | -0.42 | 180.18 | 181.228 | 178.47 | 363247 |
| 1724366100 | 180.07 | -0.35 | -0.19 | 180.31 | 181.645 | 178.97 | 448108 |
| 1724279700 | 180.42 | 1.59 | 0.89 | 178.91 | 182.21 | 178.77 | 519829 |
| 1724193300 | 178.83 | -3.98 | -2.18 | 184.02 | 184.02 | 178.305 | 686048 |
| 1724106900 | 182.81 | 2.95 | 1.64 | 180.5 | 182.91 | 180 | 859119 |
| 1723847700 | 179.86 | 2.09 | 1.18 | 177.28 | 180.38 | 176.87 | 621742 |
| 1723761300 | 177.77 | 2.84 | 1.62 | 176.39 | 179.18 | 175.7001 | 708037 |
| 1723674900 | 174.93 | 0.19 | 0.11 | 174 | 175.425 | 172.49 | 693636 |
| 1723588500 | 174.74 | -0.11 | -0.06 | 174.5852 | 175.56 | 173.7 | 678979 |
| 1723502100 | 174.85 | -0.16 | -0.09 | 174.85 | 175.36 | 173.69 | 552142 |
| 1723242900 | 175.01 | -2.26 | -1.27 | 177.5 | 177.5 | 174.465 | 462182 |
| 1723156500 | 177.27 | 2.05 | 1.17 | 175.34 | 177.96 | 175.09 | 540201 |
| 1723070100 | 175.22 | -1.94 | -1.10 | 178.37 | 181.68 | 175.07 | 1123495 |
| 1722983700 | 177.16 | -1.46 | -0.82 | 178.97 | 181.84 | 176.81 | 720829 |
| 1722897300 | 178.62 | -9.09 | -4.84 | 186.01 | 186.58 | 177.03 | 1391843 |
| 1722638100 | 187.71 | -0.66 | -0.35 | 188.6201 | 189.46 | 186.81 | 777964 |
| 1722551700 | 188.37 | 1.36 | 0.73 | 187.83 | 190.49 | 186.025 | 879583 |
| 1722465300 | 187.01 | 0.05 | 0.03 | 186.99 | 188.3481 | 185.85 | 679603 |
| 1722378900 | 186.96 | 0.31 | 0.17 | 186.38 | 189.47 | 186.38 | 734057 |
| 1722292500 | 186.65 | 2.55 | 1.39 | 184.5 | 191.24 | 182.915 | 1171691 |
| 1722033300 | 184.1 | 7.36 | 4.16 | 176.32 | 184.22 | 174.6 | 1328445 |
| 1721946900 | 176.74 | 1.77 | 1.01 | 175.64 | 177.71 | 174.555 | 1484194 |
| 1721860500 | 174.97 | -1.29 | -0.73 | 174.605 | 175.515 | 173.82 | 879755 |
| 1721774100 | 176.26 | -1.29 | -0.73 | 177.72 | 177.795 | 175.88 | 625261 |
| 1721687700 | 177.55 | 0.37 | 0.21 | 178.23 | 179 | 177 | 349052 |
| 1721428500 | 177.18 | -0.45 | -0.25 | 178.11 | 178.11 | 175.93 | 739951 |
| 1721342100 | 177.63 | -1.71 | -0.95 | 179.33 | 181.05 | 177.36 | 796286 |
| 1721255700 | 179.34 | -0.46 | -0.26 | 179.84 | 181.04 | 177.86 | 719087 |
| 1721169300 | 179.8 | 2.9 | 1.64 | 177.28 | 180.92 | 177.28 | 625566 |
| 1721082900 | 176.9 | -0.86 | -0.48 | 177.65 | 179.19 | 176.35 | 455241 |
| 1720823700 | 177.76 | 2.91 | 1.66 | 175.2 | 178.11 | 174.58 | 504667 |
| 1720737300 | 174.85 | 0.23 | 0.13 | 174.69 | 177.54 | 174.35 | 435690 |
| 1720650900 | 174.62 | 0.44 | 0.25 | 174.36 | 175.3 | 173.405 | 486217 |
| 1720564500 | 174.18 | -1.66 | -0.94 | 175.73 | 175.95 | 173.73 | 339651 |
| 1720478100 | 175.84 | -0.96 | -0.54 | 176.48 | 177.45 | 175.66 | 437416 |
| 1720218900 | 176.8 | 1.35 | 0.77 | 175.58 | 176.92 | 174.55 | 468289 |
| 1720040640 | 175.45 | -0.53 | -0.30 | 176.31 | 176.48 | 174.79 | 362821 |
| 1719959700 | 175.98 | 0.27 | 0.15 | 176.68 | 179.08 | 174.66 | 725333 |
| 1719873300 | 175.71 | -2.09 | -1.18 | 177.67 | 177.82 | 175.3 | 656404 |
| 1719614100 | 177.8 | -0.43 | -0.24 | 178.16 | 179.97 | 177.065 | 1235356 |
| 1719527700 | 178.23 | -0.87 | -0.49 | 179.1 | 179.81 | 177.02 | 921048 |
| 1719441300 | 179.1 | 1.18 | 0.66 | 177.19 | 179.87 | 176.95 | 718981 |
| 1719354900 | 177.92 | -2.08 | -1.16 | 180.22 | 180.22 | 177.37 | 1113088 |
| 1719268500 | 180 | -1.69 | -0.93 | 181.33 | 182.39 | 179.44 | 640508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
