VeriSign Historical Data - VRSN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
VeriSign Inc VRSN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 189.15 0.00 0.00 0.00 189.15 04:39:51
more quote information »

VRSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week188.65194.90186.00190.87672,0870.500.27%
1 Month191.39198.57182.66188.47601,990-2.24-1.17%
3 Months206.79209.75177.03189.09594,244-17.64-8.53%
6 Months195.38221.78177.03199.27568,371-6.23-3.19%
1 Year148.28221.78138.77184.51602,88840.8727.56%
3 Years81.07221.7875.71132.63757,436108.08133.32%
5 Years60.19221.7853.48106.86813,308128.96214.25%

VRSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 189.15 -3.35 -1.74% 192.34 193.21 188.85 505,121
Nov 20 2019 192.50 -0.96 -0.5% 192.61 194.90 191.1858 748,844
Nov 19 2019 193.46 3.90 2.06% 190.36 194.88 190.09 990,537
Nov 18 2019 189.56 2.75 1.47% 186.00 189.56 186.00 584,179
Nov 15 2019 186.81 -0.44 -0.23% 188.65 188.75 186.08 531,755
Nov 14 2019 187.25 1.29 0.69% 185.95 187.54 184.39 354,336
Nov 13 2019 185.96 1.57 0.85% 184.28 186.2925 184.28 528,755
Nov 12 2019 184.39 -1.35 -0.73% 185.54 186.06 184.00 416,233
Nov 11 2019 185.74 1.95 1.06% 182.75 186.76 182.66 426,678
Nov 08 2019 183.79 -2.10 -1.13% 185.09 186.43 183.18 581,539
Nov 07 2019 185.89 0.23 0.12% 186.85 188.85 185.00 830,954
Nov 06 2019 185.66 -0.90 -0.48% 186.96 187.78 185.035 624,378
Nov 05 2019 186.56 -0.04 -0.02% 186.87 188.04 183.75 691,019
Nov 04 2019 186.60 -1.47 -0.78% 189.83 190.08 186.36 545,233
Nov 01 2019 188.07 -1.95 -1.03% 191.35 191.746 187.40 630,956
Oct 31 2019 190.02 -1.69 -0.88% 191.77 191.95 189.03 573,632
Oct 30 2019 191.71 2.26 1.19% 190.20 191.88 189.27 482,366
Oct 29 2019 189.45 -1.47 -0.77% 190.57 190.95 188.595 454,926
Oct 28 2019 190.92 0.76 0.4% 190.07 194.68 190.07 405,217
Oct 25 2019 190.16 4.43 2.39% 191.39 198.57 187.55 1,133,134
Oct 24 2019 185.73 2.97 1.63% 182.60 186.55 181.06 524,808
Oct 23 2019 182.76 1.15 0.63% 181.14 183.36 181.04 347,334
Oct 22 2019 181.61 -5.83 -3.11% 187.43 188.51 181.28 506,706
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.