VRSN

Historical Stock Prices

$64.02
*  
0.805
1.24%
Get VRSN Alerts
*Delayed - data as of Feb. 27, 2015  -  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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 64.6 64.9 63.97 64.02 1,097,133
02/26/2015 64.55 64.95 64.2 64.825 872,204
02/25/2015 63.99 64.46 63.99 64.4 984,712
02/24/2015 63.3 64.23 63.19 64.06 1,144,825
02/23/2015 63.4 63.7 63.322 63.61 1,104,843
02/20/2015 63.23 63.88 63.02 63.87 1,045,402
02/19/2015 62.49 63.61 62.36 63.52 1,381,748
02/18/2015 62.39 62.88 62.02 62.6 1,135,182
02/17/2015 62.18 62.52 62 62.16 1,079,939
02/13/2015 61.7 62.48 61.53 62.15 1,108,328
02/12/2015 61.58 62.19 61.35 61.72 1,227,145
02/11/2015 60.98 61.13 60.63 60.98 834,286
02/10/2015 61.1 61.1 60.31 60.88 1,400,909
02/09/2015 59.87 61.04 59.28 60.59 1,623,233
02/06/2015 58.44 61.38 57.18 59.97 3,676,015
02/05/2015 57 57.45 56.68 56.95 1,600,068
02/04/2015 57.31 58.16 56.67 56.88 1,686,232
02/03/2015 55.63 57.73 55.34 57.34 1,830,980
02/02/2015 54.47 55.3 53.48 55.21 1,015,987
01/30/2015 54.45 55.21 54.15 54.48 1,317,478
01/29/2015 54.27 54.82 53.7 54.69 815,364
01/28/2015 55.35 55.59 54.27 54.3 1,048,705
01/27/2015 55.06 55.61 54.19 54.85 1,148,744
01/26/2015 55.68 56.58 54.13 55.81 2,157,954
01/23/2015 56.04 57.91 56.03 56.81 944,215
01/22/2015 55.24 56.425 54.95 56.2 1,516,683
01/21/2015 55.89 56.64 55.6751 56.37 853,970
01/20/2015 56.76 56.97 55.62 56.16 861,193
01/16/2015 55.67 56.765 55.58 56.66 802,555
01/15/2015 56.55 56.77 55.555 55.57 470,254
01/14/2015 56.1 56.72 55.79 56.265 527,239
01/13/2015 57.29 57.88 56.32 56.81 631,840
01/12/2015 57.34 57.64 56.48 56.77 767,216
01/09/2015 57.06 57.92 56.85 57.34 1,096,982
01/08/2015 55.89 56.96 55.63 56.88 1,283,914
01/07/2015 55.42 55.93 55.18 55.64 552,415
01/06/2015 56.17 56.39 54.76 55.18 1,289,320
01/05/2015 56.67 56.98 55.9 56.24 875,258
01/02/2015 57.23 57.4 56.565 57.19 685,241
12/31/2014 57.72 57.9 56.95 57 539,199
12/30/2014 57.54 58.03 57.36 57.44 598,706
12/29/2014 58.49 58.5225 57.84 57.86 541,121
12/26/2014 58.32 58.9 58.32 58.58 346,768
12/24/2014 58.51 58.72 58.28 58.28 199,855
12/23/2014 58.58 58.95 58.39 58.46 469,394
12/22/2014 58.5 58.97 58.22 58.49 864,655
12/19/2014 57.5 58.56 57.5 58.29 2,497,943
12/18/2014 57 57.37 56.657 57.3 1,550,442
12/17/2014 55.57 56.44 55.42 56.26 925,890
12/16/2014 56.33 56.92 55.53 55.54 1,039,387
12/15/2014 57.32 57.68 56.31 56.49 1,112,743
12/12/2014 57.13 57.65 56.68 56.98 816,490
12/11/2014 56.96 57.93 56.81 57.49 1,185,636
12/10/2014 57.08 57.64 56.37 56.65 997,718
12/09/2014 56.86 57.47 56.66 57.38 1,323,707
12/08/2014 58.73 59.23 57.4 57.5 1,144,397
12/05/2014 59.14 59.54 58.63 58.82 708,769
12/04/2014 58.59 59.3 58.32 59.04 749,874
12/03/2014 58.46 59.31 58.305 58.65 1,036,274
12/02/2014 58.6 59 58.24 58.73 1,202,919
12/01/2014 59.67 60.03 58.7 58.71 898,649
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?