Breaking News Bar

Business News and Information

VeriSign (NQ: VRSN )

205.58 USD +3.57 (+1.77%)
Official Closing Price Updated: 4:50 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 202.67 206.53 200.56 205.58 423,100 +3.57(+1.77%)
Sep 24, 2020 199.79 204.42 198.96 202.01 526,620 +1.87(+0.93%)
Sep 23, 2020 205.33 206.26 199.47 200.14 754,934 -5.15(-2.51%)
Sep 22, 2020 204.19 205.85 201.44 205.29 680,529 +2.40(+1.18%)
Sep 21, 2020 202.74 203.86 200.01 202.89 1,036,031 -1.79(-0.87%)
Sep 18, 2020 204.15 206.59 202.88 204.68 1,597,200 +1.19(+0.58%)
Sep 17, 2020 199.19 203.55 198.47 203.49 892,817 +0.50(+0.25%)
Sep 16, 2020 205.74 207.52 202.76 202.99 649,419 -1.34(-0.66%)
Sep 15, 2020 203.62 204.99 201.90 204.33 847,682 +2.33(+1.15%)
Sep 14, 2020 200.58 203.25 200.23 202.00 686,960 +3.87(+1.95%)
Sep 11, 2020 198.00 200.75 195.10 198.13 713,800 +0.13(+0.07%)
Sep 10, 2020 200.19 200.86 195.00 198.00 830,984 -2.33(-1.16%)
Sep 09, 2020 199.23 201.69 195.65 200.33 624,035 +3.52(+1.79%)
Sep 08, 2020 199.09 199.50 194.95 196.81 925,296 -6.73(-3.31%)
Sep 04, 2020 207.43 209.18 200.73 203.54 978,500 -4.24(-2.04%)
Sep 03, 2020 220.08 220.13 205.96 207.78 1,199,920 -11.92(-5.43%)
Sep 02, 2020 217.00 220.51 217.00 219.70 782,436 +3.92(+1.82%)
Sep 01, 2020 215.37 215.94 213.03 215.78 647,741 +0.98(+0.46%)
Aug 31, 2020 209.35 215.72 209.11 214.80 865,707 +6.66(+3.20%)
Aug 28, 2020 207.89 208.55 206.13 208.14 386,500 +0.27(+0.13%)
Aug 27, 2020 209.97 209.97 207.13 207.87 396,700 -0.64(-0.31%)
Aug 26, 2020 206.84 209.38 205.95 208.51 634,646 +2.81(+1.37%)
Aug 25, 2020 205.89 207.99 205.42 205.70 515,196 -1.60(-0.77%)
Aug 24, 2020 205.93 208.00 205.67 207.30 467,756 +0.57(+0.28%)
Aug 21, 2020 207.37 207.55 205.35 206.73 1,356,100 -1.43(-0.69%)
Aug 20, 2020 202.80 208.74 202.80 208.16 1,009,104 +2.01(+0.98%)
Aug 19, 2020 207.47 207.98 205.66 206.15 734,725 -0.84(-0.41%)
Aug 18, 2020 207.87 208.95 206.58 206.99 535,001 +0.24(+0.12%)
Aug 17, 2020 207.82 209.14 206.36 206.75 490,983 -0.54(-0.26%)
Aug 14, 2020 210.93 211.19 206.52 207.29 470,100 -3.01(-1.43%)
Aug 13, 2020 205.22 211.73 205.22 210.30 638,371 +5.08(+2.48%)
Aug 12, 2020 202.14 205.47 202.05 205.22 608,507 +3.42(+1.69%)
Aug 11, 2020 206.83 206.86 201.51 201.80 584,291 -4.50(-2.18%)
Aug 10, 2020 210.00 210.00 205.09 206.30 497,522 -4.10(-1.95%)
Aug 07, 2020 211.31 212.19 208.82 210.40 408,900 -1.40(-0.66%)
Aug 06, 2020 211.47 213.70 208.87 211.80 548,837 -0.36(-0.17%)
Aug 05, 2020 215.00 215.75 211.14 212.16 597,509 -2.22(-1.04%)
Aug 04, 2020 211.87 214.72 211.34 214.38 841,731 +2.33(+1.10%)
Aug 03, 2020 211.63 213.51 211.14 212.05 405,093 +0.37(+0.17%)
Jul 31, 2020 209.19 211.73 208.18 211.68 548,300 +3.20(+1.53%)
Jul 30, 2020 205.19 208.99 204.45 208.48 537,140 -0.25(-0.12%)
Jul 29, 2020 206.83 211.15 206.83 208.73 541,676 +2.31(+1.12%)
Jul 28, 2020 209.47 210.40 206.19 206.42 599,302 -3.37(-1.61%)
Jul 27, 2020 208.26 210.85 207.18 209.79 585,491 +1.26(+0.60%)
Jul 24, 2020 207.10 213.00 204.57 208.53 1,716,200 +3.05(+1.48%)
Jul 23, 2020 206.12 210.41 204.89 205.48 953,174 -0.33(-0.16%)
Jul 22, 2020 206.19 207.25 204.70 205.81 553,093 +0.80(+0.39%)
Jul 21, 2020 208.10 208.77 204.23 205.01 781,875 -2.65(-1.28%)
Jul 20, 2020 200.00 208.63 199.45 207.66 769,941 +7.96(+3.99%)
Jul 17, 2020 199.43 201.37 198.00 199.70 801,700 +1.31(+0.66%)
Jul 16, 2020 198.00 198.96 197.48 198.39 707,070 -0.80(-0.40%)
Jul 15, 2020 199.99 201.31 198.53 199.19 649,034 +0.54(+0.27%)
Jul 14, 2020 199.22 200.95 196.34 198.65 1,014,694 -2.35(-1.17%)
Jul 13, 2020 211.19 211.19 200.70 201.00 710,191 -8.99(-4.28%)
Jul 10, 2020 211.78 212.32 209.48 209.99 459,000 -2.51(-1.18%)
Jul 09, 2020 210.92 213.62 209.60 212.50 524,472 +1.70(+0.81%)
Jul 08, 2020 211.95 213.04 208.84 210.80 463,216 -0.31(-0.15%)
Jul 07, 2020 211.11 216.66 210.76 211.11 468,250 -1.09(-0.51%)
Jul 06, 2020 213.68 216.01 211.62 212.20 649,573 +1.39(+0.66%)
Jul 02, 2020 209.95 213.79 209.49 210.81 507,200 +0.33(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear