VRSN

VeriSign Historical Data

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 Last Traded
3.57 1.77% 205.58 16:01:00
Close Price Low Price High Price Open Price Previous Close
205.58 200.56 206.53 202.67 202.01
more quote information »

VRSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week204.15206.59198.96203.30887,5611.430.7%
1 Month207.95220.505194.95204.71805,681-2.37-1.14%
3 Months213.68220.505194.95206.08694,501-8.10-3.79%
6 Months165.75221.30164.63204.95683,99339.8324.03%
1 Year186.12221.30148.77198.17657,62319.4610.46%
3 Years104.37221.78102.84162.43736,066101.2196.97%
5 Years70.21221.7867.04128.91777,845135.37192.81%

VRSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 202.01 1.87 0.93% 199.79 204.42 198.96 519,944
Sep 23 2020 200.14 -5.15 -2.51% 205.33 206.26 199.47 750,146
Sep 22 2020 205.29 2.40 1.18% 204.19 205.85 201.44 675,073
Sep 21 2020 202.89 -1.79 -0.87% 202.24 203.86 200.01 977,759
Sep 18 2020 204.68 1.19 0.58% 204.15 206.59 202.88 1,514,881
Sep 17 2020 203.49 0.50 0.25% 199.19 203.55 198.34 862,803
Sep 16 2020 202.99 -1.34 -0.66% 205.74 207.52 202.76 604,896
Sep 15 2020 204.33 2.33 1.15% 203.62 204.99 201.90 827,496
Sep 14 2020 202.00 3.87 1.95% 200.58 203.2457 200.23 673,975
Sep 11 2020 198.13 0.13 0.07% 198.00 200.75 195.10 711,618
Sep 10 2020 198.00 -2.33 -1.16% 200.19 200.86 195.00 823,847
Sep 09 2020 200.33 3.52 1.79% 199.23 201.69 195.65 618,540
Sep 08 2020 196.81 -6.73 -3.31% 199.09 200.04 194.95 921,410
Sep 04 2020 203.54 -4.24 -2.04% 207.48 209.18 200.73 969,328
Sep 03 2020 207.78 -11.92 -5.43% 219.75 220.24 205.96 1,193,151
Sep 02 2020 219.70 3.92 1.82% 217.00 220.505 217.00 755,995
Sep 01 2020 215.78 0.98 0.46% 214.94 215.94 213.03 640,517
Aug 31 2020 214.80 6.66 3.2% 208.79 215.72 207.88 862,388
Aug 28 2020 208.14 0.27 0.13% 207.95 208.555 206.13 382,354
Aug 27 2020 207.87 -0.64 -0.31% 209.97 209.97 207.13 393,565
Aug 26 2020 208.51 2.81 1.37% 206.84 209.38 205.945 626,950
Aug 25 2020 205.70 -1.60 -0.77% 205.89 207.9853 205.42 512,244
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.