VeriSign Inc (VRSN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -0.687203791469 | 211 | 212.55 | 205.72 | 710643 | 209.18274151 | CS |
| 4 | 14.57 | 7.47256128834 | 194.98 | 213.625 | 193.95 | 792508 | 206.31025258 | CS |
| 12 | 22.55 | 12.0588235294 | 187 | 213.625 | 175.62 | 697020 | 192.87909957 | CS |
| 26 | 29.71 | 16.5202402135 | 179.84 | 213.625 | 172.49 | 678587 | 187.08783127 | CS |
| 52 | 8.06 | 4.00019852102 | 201.49 | 213.625 | 167.045 | 673391 | 185.48417401 | CS |
| 156 | -12.85 | -5.77787769784 | 222.4 | 229.72 | 155.25 | 628432 | 194.22848239 | CS |
| 260 | -4.49 | -2.09773874042 | 214.04 | 257.27 | 148.77 | 623464 | 200.02442056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 209.72 | -0.97 | -0.46 | 212.52 | 212.5898 | 209.38 | 503555 |
| 1737070500 | 210.685 | 0.59 | 0.28 | 210 | 212.01 | 209.59 | 466765 |
| 1736984100 | 210.1 | 1.1 | 0.53 | 209.99 | 211.6258 | 209.58 | 598288 |
| 1736897700 | 209 | -0.56 | -0.27 | 210.3 | 212.55 | 208.775 | 1094896 |
| 1736811300 | 209.56 | 2.48 | 1.20 | 206.5 | 209.6446 | 205.72 | 757972 |
| 1736552100 | 207.08 | -4.59 | -2.17 | 211 | 211.625 | 206.98 | 635292 |
| 1736379300 | 211.67 | 2.45 | 1.17 | 208.16 | 212.05 | 207 | 767092 |
| 1736292900 | 209.22 | -1.46 | -0.69 | 211.74 | 213.625 | 208.58 | 872252 |
| 1736206500 | 210.68 | 5.06 | 2.46 | 209.84 | 212.0984 | 209.035 | 1210200 |
| 1735947300 | 205.62 | 0.52 | 0.25 | 206.48 | 206.137 | 203.6591 | 850858 |
| 1735860900 | 205.1 | -1.86 | -0.90 | 210.62 | 210.21 | 204.5 | 913614 |
| 1735688100 | 206.96 | 1.86 | 0.91 | 209.56 | 209.61 | 204.62 | 984769 |
| 1735601700 | 205.1 | 1.15 | 0.56 | 204.2 | 205.85 | 202.68 | 905337 |
| 1735342500 | 203.95 | 1.22 | 0.60 | 204.338 | 206.2 | 201.93 | 569324 |
| 1735256100 | 202.73 | 1.25 | 0.62 | 201.4 | 203.0117 | 200.905 | 368331 |
| 1735077840 | 201.48 | 1.52 | 0.76 | 199.94 | 201.67 | 199.67 | 219382 |
| 1734996900 | 199.96 | 1.12 | 0.56 | 200 | 201.27 | 197.72 | 532609 |
| 1734737700 | 198.84 | 5.4 | 2.79 | 194.98 | 201 | 193.95 | 1725658 |
| 1734651300 | 193.44 | 2 | 1.04 | 191.12 | 194.49 | 191.12 | 631965 |
| 1734564900 | 191.44 | -3.77 | -1.93 | 195.4 | 195.99 | 191.15 | 676148 |
| 1734478500 | 195.21 | 0.01 | 0.01 | 194.51 | 196.175 | 193.56 | 605050 |
| 1734392100 | 195.2 | -2.2 | -1.11 | 196.8 | 197.93 | 195.01 | 468871 |
| 1734132900 | 197.4 | -1.7 | -0.85 | 198.02 | 198.73 | 196.481 | 428526 |
| 1734046500 | 199.1 | -0.9 | -0.45 | 199.44 | 200.79 | 196.995 | 379343 |
| 1733960100 | 200 | -0.53 | -0.26 | 201.18 | 202 | 199.17 | 653716 |
| 1733873700 | 200.53 | 0.07 | 0.03 | 200.53 | 201.595 | 196.86 | 526903 |
| 1733787300 | 200.46 | 9.32 | 4.88 | 194.32 | 202.74 | 194.065 | 848913 |
| 1733528100 | 191.14 | 2.18 | 1.15 | 189.88 | 191.95 | 189.6501 | 441369 |
| 1733441700 | 188.96 | 1.96 | 1.05 | 187.23 | 189.085 | 185.69 | 583363 |
| 1733355300 | 187 | -0.99 | -0.53 | 187.97 | 189.26 | 185.44 | 505788 |
| 1733268900 | 187.99 | -4.5 | -2.34 | 192.06 | 192.48 | 187.82 | 729917 |
| 1733182500 | 192.49 | 5.31 | 2.84 | 187 | 192.8108 | 185.645 | 1041304 |
| 1732917840 | 187.18 | -4.45 | -2.32 | 191.06 | 191.75 | 187.12 | 560503 |
| 1732750500 | 191.63 | 6.47 | 3.49 | 185.33 | 195.13 | 185.33 | 888693 |
| 1732664100 | 185.16 | 3.25 | 1.79 | 182.45 | 185.31 | 181.85 | 710405 |
| 1732577700 | 181.91 | 1.14 | 0.63 | 182.56 | 183.29 | 180.95 | 1058996 |
| 1732318500 | 180.77 | -4.13 | -2.23 | 184.91 | 186 | 180.67 | 651593 |
| 1732232100 | 184.9 | 3.49 | 1.92 | 182.27 | 185.15 | 180.7 | 456524 |
| 1732145700 | 181.41 | 3.16 | 1.77 | 178.27 | 183.28 | 177.95 | 477626 |
| 1732059300 | 178.25 | -0.95 | -0.53 | 177.52 | 179.5 | 176.62 | 475625 |
| 1731972900 | 179.2 | -1.68 | -0.93 | 180.1 | 181 | 178.2788 | 628142 |
| 1731713700 | 180.88 | -3.48 | -1.89 | 184.32 | 185.84 | 180.36 | 666744 |
| 1731627300 | 184.36 | -0.63 | -0.34 | 184.05 | 186.03 | 183.44 | 650058 |
| 1731540900 | 184.99 | 0.95 | 0.52 | 183.66 | 185.14 | 183.15 | 517995 |
| 1731454500 | 184.04 | -1.06 | -0.57 | 184.62 | 185.12 | 183.39 | 494249 |
| 1731368100 | 185.1 | 1.54 | 0.84 | 184.21 | 186.59 | 183.75 | 430882 |
| 1731108900 | 183.56 | -2.4 | -1.29 | 186.27 | 186.6 | 183.3 | 467396 |
| 1731022500 | 185.96 | -0.62 | -0.33 | 186.58 | 187.47 | 185.77 | 663499 |
| 1730936100 | 186.58 | 7.43 | 4.15 | 182.96 | 186.72 | 182.665 | 1096314 |
| 1730849700 | 179.15 | 1.29 | 0.73 | 177.51 | 179.37 | 177.02 | 589746 |
| 1730763300 | 177.86 | 1.18 | 0.67 | 176.69 | 177.9 | 175.9 | 537926 |
| 1730500500 | 176.68 | -0.16 | -0.09 | 176.31 | 177.85 | 175.62 | 850269 |
| 1730414100 | 176.84 | -0.55 | -0.31 | 177.68 | 179.17 | 176.4 | 716507 |
| 1730327700 | 177.39 | -1.38 | -0.77 | 178.6 | 179.7 | 176.81 | 784573 |
| 1730241300 | 178.77 | -0.3 | -0.17 | 178.36 | 180.18 | 178.33 | 857013 |
| 1730154900 | 179.07 | -2.19 | -1.21 | 182.37 | 184.42 | 178.47 | 902392 |
| 1729895700 | 181.26 | -3.86 | -2.09 | 187 | 191.79 | 180.58 | 951075 |
| 1729809300 | 185.12 | -0.63 | -0.34 | 185.81 | 186.94 | 184.71 | 677881 |
| 1729722900 | 185.75 | -1.14 | -0.61 | 186.58 | 187.22 | 185.48 | 556836 |
| 1729636500 | 186.89 | -0.28 | -0.15 | 186.34 | 187.25 | 185.1553 | 527979 |
| 1729550100 | 187.17 | -0.55 | -0.29 | 187.04 | 187.48 | 185.46 | 454938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
