VRSN

Historical Stock Prices

$66.295
*  
1.375
2.12%
Get VRSN Alerts
*Delayed - data as of Mar. 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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 65.22 66.78 64.92 66.295 1,138,301
03/26/2015 64.8 65.37 64.1599 64.92 923,793
03/25/2015 66.22 66.5 65.08 65.13 1,274,649
03/24/2015 65.99 66.81 65.7 66.29 944,797
03/23/2015 64.93 66.06 64.63 65.99 837,890
03/20/2015 64.59 65.67 64.59 64.75 1,823,957
03/19/2015 64.96 65.44 64.27 64.27 904,819
03/18/2015 63.73 65.485 63.7 64.99 870,536
03/17/2015 63.76 64.165 63.53 63.975 578,039
03/16/2015 63.94 64.19 63.64 64.05 569,499
03/13/2015 63.72 64.07 63.51 63.63 597,860
03/12/2015 63.01 64.08 63.01 63.81 1,019,589
03/11/2015 63.33 63.39 62.61 63.21 698,583
03/10/2015 63.84 63.95 62.78 62.78 853,319
03/09/2015 64.16 64.49 63.96 64.33 637,328
03/06/2015 64.17 64.5 63.86 63.92 1,305,226
03/05/2015 63.72 64.46 63.69 64.39 1,011,662
03/04/2015 63.48 64.31 63.23 63.7 893,279
03/03/2015 64.21 64.47 63.91 63.96 883,152
03/02/2015 64.04 64.58 63.79 64.58 763,604
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?