VRSN

Historical Stock Prices

$59.9
*  
0.17
0.28%
Get VRSN Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading VRSN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 60.35 60.35 59.81 59.9 980,830
11/20/2014 59.24 59.98 59.06 59.73 925,703
11/19/2014 59.99 59.99 59.2 59.375 1,107,643
11/18/2014 60.57 61.25 60.47 60.6 1,162,409
11/17/2014 60.68 61.23 60.4 60.655 969,464
11/14/2014 59.95 60.81 59.93 60.675 697,585
11/13/2014 60.3 60.54 59.775 60.19 508,378
11/12/2014 59.59 60.39 59.5 60.36 578,489
11/11/2014 60.53 60.59 59.85 59.93 723,555
11/10/2014 59.71 60.72 59.51 60.47 1,330,476
11/07/2014 59.77 60.03 59.255 59.8 798,353
11/06/2014 59.36 60.25 59.14 59.81 1,395,752
11/05/2014 59.09 59.35 58.61 59.24 732,254
11/04/2014 58.85 59.28 58.19 58.79 1,307,778
11/03/2014 59.67 60.18 59.49 59.56 675,726
10/31/2014 59.46 59.825 59.2 59.76 1,313,135
10/30/2014 58.42 58.98 57.73 58.79 860,202
10/29/2014 58.93 59.27 58.33 58.73 762,684
10/28/2014 58.75 59.28 58.45 59.04 1,118,668
10/27/2014 58.37 59.2 58.21 58.64 1,036,055
10/24/2014 56.44 59.85 56.43 58.55 1,866,693
10/23/2014 55.42 56.42 55.03 56.34 1,297,580
10/22/2014 56.7 57.01 55.14 55.19 1,080,964
10/21/2014 55.38 56.74 54.98 56.61 989,247
10/20/2014 53.91 55.23 53.33 55.17 599,304
10/17/2014 54.57 55.06 54 54.24 866,414
10/16/2014 52.29 54.08 52.1 53.75 987,894
10/15/2014 53.17 53.66 52.33 53.14 1,226,387
10/14/2014 54.14 54.68 53.53 53.63 1,168,616
10/13/2014 53.86 54.54 53.04 53.68 1,028,466
10/10/2014 55.13 55.71 53.87 53.87 1,032,463
10/09/2014 55.91 56.25 55.15 55.25 572,906
10/08/2014 55.11 56.3 54.83 56.13 649,742
10/07/2014 55.56 55.97 55 55.005 642,637
10/06/2014 56.31 56.45 55.43 55.83 539,147
10/03/2014 55.96 56.4 55.515 56.02 726,686
10/02/2014 54.49 56.06 54.32 55.52 1,483,976
10/01/2014 55.01 55.11 54.05 54.31 885,831
09/30/2014 55.27 55.605 55.06 55.12 804,095
09/29/2014 55.03 55.57 54.89 55.21 948,448
09/26/2014 55.34 55.69 55.162 55.49 667,108
09/25/2014 55.9 56.15 55.17 55.285 1,175,388
09/24/2014 55.45 56.4 55.37 56.21 877,839
09/23/2014 55.35 55.71 55.22 55.33 751,560
09/22/2014 55.79 56.25 55.33 55.54 1,160,327
09/19/2014 55.76 55.94 54.805 55.84 4,414,725
09/18/2014 55.95 56.17 55.46 55.785 1,294,870
09/17/2014 55.68 56.24 55.45 55.64 1,134,546
09/16/2014 55.44 55.94 55.11 55.75 981,858
09/15/2014 56.23 56.74 55.5 55.58 1,159,676
09/12/2014 56.13 56.75 56.07 56.15 764,660
09/11/2014 56.33 56.72 56.19 56.53 1,285,513
09/10/2014 56.07 56.5925 55.95 56.46 1,854,587
09/09/2014 56.9 56.98 55.91 55.94 1,648,878
09/08/2014 57.09 57.43 56.69 56.845 1,687,238
09/05/2014 56.91 57.28 56.84 57.23 697,812
09/04/2014 56.79 57.4 56.59 57.045 849,274
09/03/2014 57.29 57.49 56.625 56.73 1,185,160
09/02/2014 57.38 57.57 56.87 57.19 1,503,154
08/29/2014 56.55 57.43 56.55 57.075 827,601
08/28/2014 55.94 56.73 55.9 56.47 614,764
08/27/2014 57 57.31 56.284 56.46 642,198
08/26/2014 56.52 57.225 56.29 57.17 855,700
08/25/2014 56.52 56.99 56.117 56.6 748,743
08/22/2014 56.67 56.74 55.28 56.3 1,370,116
08/21/2014 56.02 57.17 55.764 56.47 1,092,070
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?