VeriSign Inc (VRSN) Historical Stock Data
250.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRSN is up 0.37% a day on average. There have been 20 days where VeriSign Inc closed green and 10 days where VRSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 253.63 | 250.92 | ↓$2.71 (-1.07%) | 250.82 | 254.26 | 724.35K |
| 2025-03-27 | 248.27 | 254.74 | ↑$6.47 (2.61%) | 247.99 | 256.35 | 848.96K |
| 2025-03-26 | 246.28 | 248.13 | ↑$1.85 (0.75%) | 246.28 | 249.01 | 568.38K |
| 2025-03-25 | 245.79 | 245.81 | ↑$0.02 (0.01%) | 244.24 | 247.43 | 638.21K |
| 2025-03-24 | 246.73 | 245.36 | ↓$1.37 (-0.56%) | 244.52 | 247.30 | 690.17K |
| 2025-03-21 | 241.84 | 244.51 | ↑$2.67 (1.10%) | 241.05 | 245.67 | 1.89M |
| 2025-03-20 | 240.92 | 242.31 | ↑$1.39 (0.58%) | 239.58 | 243.05 | 533.54K |
| 2025-03-19 | 239.98 | 242.21 | ↑$2.23 (0.93%) | 239.06 | 242.44 | 624.66K |
| 2025-03-18 | 238.07 | 239.82 | ↑$1.75 (0.74%) | 236.49 | 239.90 | 549.32K |
| 2025-03-17 | 237.02 | 238.52 | ↑$1.50 (0.63%) | 236.90 | 240.09 | 691.88K |
| 2025-03-14 | 235.31 | 238.35 | ↑$3.04 (1.29%) | 234.62 | 239.00 | 532.63K |
| 2025-03-13 | 234.00 | 233.56 | ↓$0.44 (-0.19%) | 232.66 | 235.56 | 593.42K |
| 2025-03-12 | 238.41 | 235.60 | ↓$2.81 (-1.18%) | 234.53 | 238.61 | 712.71K |
| 2025-03-11 | 238.70 | 236.54 | ↓$2.16 (-0.90%) | 234.48 | 239.08 | 0.92M |
| 2025-03-10 | 238.60 | 239.02 | ↑$0.42 (0.18%) | 236.73 | 242.19 | 787.09K |
| 2025-03-07 | 238.70 | 240.47 | ↑$1.77 (0.74%) | 235.61 | 241.41 | 653.09K |
| 2025-03-06 | 240.05 | 239.94 | ↓$0.11 (-0.05%) | 238.14 | 241.69 | 769.38K |
| 2025-03-05 | 235.50 | 240.93 | ↑$5.43 (2.31%) | 235.50 | 241.07 | 714.83K |
| 2025-03-04 | 240.95 | 237.04 | ↓$3.91 (-1.62%) | 236.59 | 241.85 | 1.06M |
| 2025-03-03 | 237.88 | 240.16 | ↑$2.28 (0.96%) | 237.75 | 242.23 | 1.06M |
| 2025-02-28 | 235.58 | 237.88 | ↑$2.30 (0.98%) | 233.79 | 238.03 | 1.31M |
| 2025-02-27 | 236.54 | 235.03 | ↓$1.51 (-0.64%) | 234.69 | 239.95 | 851.56K |
| 2025-02-26 | 238.06 | 237.07 | ↓$0.99 (-0.42%) | 236.84 | 239.84 | 730.78K |
| 2025-02-25 | 233.09 | 238.24 | ↑$5.15 (2.21%) | 232.90 | 239.03 | 1.33M |
| 2025-02-24 | 232.51 | 233.15 | ↑$0.64 (0.28%) | 231.25 | 234.22 | 1M |
| 2025-02-21 | 233.89 | 231.87 | ↓$2.02 (-0.86%) | 231.64 | 236.18 | 0.98M |
| 2025-02-20 | 230.81 | 233.88 | ↑$3.07 (1.33%) | 230.78 | 234.28 | 794.83K |
| 2025-02-19 | 230.77 | 231.73 | ↑$0.96 (0.42%) | 229.50 | 232.48 | 665.34K |
| 2025-02-18 | 230.00 | 231.18 | ↑$1.18 (0.51%) | 228.80 | 232.04 | 0.95M |
| 2025-02-14 | 229.00 | 229.24 | ↑$0.24 (0.10%) | 226.50 | 229.60 | 697.73K |
Create an account or log in to view more rows.
$VRSN It's happening!
$VRSN cover that shit
$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