VeriSign Inc (VRSN) Historical Stock Data
205.62 ↑0.52 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRSN is up 0.23% a day on average. There have been 15 days where VeriSign Inc closed green and 15 days where VRSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 205.30 | 205.62 | ↑$0.32 (0.16%) | 203.66 | 206.18 | 849.24K |
| 2025-01-02 | 210.17 | 205.10 | ↓$5.07 (-2.41%) | 204.50 | 210.22 | 0.91M |
| 2024-12-31 | 208.89 | 206.96 | ↓$1.93 (-0.92%) | 204.62 | 209.61 | 0.97M |
| 2024-12-30 | 204.49 | 205.10 | ↑$0.61 (0.30%) | 202.64 | 205.85 | 0.90M |
| 2024-12-27 | 204.34 | 203.95 | ↓$0.39 (-0.19%) | 201.93 | 206.20 | 568.91K |
| 2024-12-26 | 201.40 | 202.73 | ↑$1.33 (0.66%) | 200.91 | 203.02 | 362.02K |
| 2024-12-24 | 199.54 | 201.48 | ↑$1.94 (0.97%) | 199.54 | 201.67 | 217.86K |
| 2024-12-23 | 200.00 | 199.96 | ↓$0.04 (-0.02%) | 197.72 | 201.00 | 505.53K |
| 2024-12-20 | 194.98 | 198.84 | ↑$3.86 (1.98%) | 193.95 | 201.00 | 1.73M |
| 2024-12-19 | 191.12 | 193.44 | ↑$2.32 (1.21%) | 191.12 | 194.49 | 614.92K |
| 2024-12-18 | 195.40 | 191.44 | ↓$3.96 (-2.03%) | 191.15 | 195.99 | 675.24K |
| 2024-12-17 | 194.51 | 195.21 | ↑$0.70 (0.36%) | 193.56 | 196.18 | 604.85K |
| 2024-12-16 | 196.68 | 195.20 | ↓$1.48 (-0.75%) | 195.06 | 197.93 | 462.07K |
| 2024-12-13 | 197.50 | 197.40 | ↓$0.10 (-0.05%) | 196.43 | 198.73 | 428.49K |
| 2024-12-12 | 199.44 | 199.10 | ↓$0.34 (-0.17%) | 197.00 | 200.79 | 379.03K |
| 2024-12-11 | 201.18 | 200.00 | ↓$1.18 (-0.59%) | 199.17 | 202.00 | 616.79K |
| 2024-12-10 | 200.79 | 200.53 | ↓$0.26 (-0.13%) | 196.86 | 201.60 | 516.88K |
| 2024-12-09 | 194.32 | 200.46 | ↑$6.14 (3.16%) | 193.74 | 202.74 | 848.86K |
| 2024-12-06 | 189.88 | 191.14 | ↑$1.26 (0.66%) | 189.65 | 191.82 | 434.21K |
| 2024-12-05 | 187.23 | 188.96 | ↑$1.73 (0.92%) | 185.69 | 189.09 | 583.29K |
| 2024-12-04 | 188.16 | 187.00 | ↓$1.16 (-0.62%) | 185.44 | 188.57 | 504.53K |
| 2024-12-03 | 192.06 | 187.99 | ↓$4.07 (-2.12%) | 187.82 | 192.48 | 729.91K |
| 2024-12-02 | 187.00 | 192.49 | ↑$5.49 (2.94%) | 185.65 | 192.81 | 1.04M |
| 2024-11-29 | 191.06 | 187.18 | ↓$3.88 (-2.03%) | 187.12 | 191.62 | 560.42K |
| 2024-11-27 | 185.33 | 191.63 | ↑$6.30 (3.40%) | 185.33 | 195.13 | 888.66K |
| 2024-11-26 | 182.45 | 185.16 | ↑$2.71 (1.49%) | 181.97 | 185.31 | 710.28K |
| 2024-11-25 | 182.56 | 181.91 | ↓$0.65 (-0.36%) | 180.97 | 183.54 | 1.06M |
| 2024-11-22 | 184.91 | 180.77 | ↓$4.14 (-2.24%) | 180.67 | 186.00 | 651.49K |
| 2024-11-21 | 182.27 | 184.90 | ↑$2.63 (1.44%) | 181.03 | 185.15 | 432.20K |
| 2024-11-20 | 177.99 | 181.41 | ↑$3.42 (1.92%) | 177.95 | 183.25 | 477.50K |
Create an account or log in to view more rows.
$VRSN they don’t want us to shine… But we gon shine…
$VRSN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$VRSN do what the markets tells you to do not the other way around
$VRSN Who’s still buying calls?
$VRSN looks like a loading
$VRSN hang tight
ignore fud and buy dips if you can
everyone be okay????
$VRSN no pain no gain
$VRSN hot damn <3
$VRSN hold
$VRSN cup and handle forming