VRSN

Historical Stock Prices

$57.075
*  
0.605
1.07%
Get VRSN Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
08/20/2014 55.72 56.46 55.512 56.33 500,081
08/19/2014 56.04 56.3 55.66 55.915 656,365
08/18/2014 56.2 56.47 55.9 56.01 730,769
08/15/2014 55.74 56.32 55.46 55.74 1,146,466
08/14/2014 55.55 55.94 55.3 55.49 837,887
08/13/2014 55.11 55.57 55.01 55.42 737,010
08/12/2014 54.85 55.76 54.735 55.055 1,229,817
08/11/2014 54.89 55.42 54.83 54.86 896,874
08/08/2014 54.47 54.88 54.37 54.62 745,053
08/07/2014 54.87 54.9974 54.22 54.45 1,013,337
08/06/2014 54.52 55.3084 54.22 54.81 1,120,456
08/05/2014 54.3 55.11 53.865 54.57 1,476,970
08/04/2014 53.53 55.6 53.2 54.55 2,447,260
08/01/2014 54.41 54.5 52.745 53.2 1,318,755
07/31/2014 53.92 54.715 53.66 54.05 1,614,631
07/30/2014 54.02 54.48 53.71 54.33 1,462,156
07/29/2014 54.24 54.53 53.78 53.79 1,711,484
07/28/2014 55.36 55.37 53.92 53.97 2,105,760
07/25/2014 52.5 56.33 51.76 55.59 6,441,145
07/24/2014 48.86 49.97 48.62 49.83 2,270,062
07/23/2014 49.61 49.775 48.56 48.59 1,497,321
07/22/2014 49.43 49.99 49.31 49.58 1,053,618
07/21/2014 49.64 49.64 48.82 49.15 573,182
07/18/2014 49.09 49.62 48.95 49.42 563,885
07/17/2014 49.36 49.79 48.76 48.91 1,113,765
07/16/2014 50.01 50.175 49.53 49.6 750,579
07/15/2014 50.15 50.54 49.84 49.87 761,277
07/14/2014 49.63 50.42 49.63 50.06 1,001,475
07/11/2014 49.34 49.59 49.14 49.26 947,050
07/10/2014 48.95 49.79 48.9 49.4 967,961
07/09/2014 49.4 49.75 49.27 49.51 887,511
07/08/2014 49.41 49.6 48.91 49.38 1,505,366
07/07/2014 50.31 50.31 49.54 49.61 731,531
07/03/2014 49.49 50.38 49.49 50.2 495,232
07/02/2014 48.66 49.53 48.5 49.46 839,903
07/01/2014 48.8 49.075 48.57 48.67 1,114,482
06/30/2014 48.59 49.19 48.37 48.81 1,313,453
06/27/2014 49.65 49.87 48.35 48.76 2,873,714
06/26/2014 50.93 51.12 50.43 50.73 564,509
06/25/2014 50.81 51.08 50.51 50.92 630,403
06/24/2014 51.78 51.95 51.01 51.09 850,540
06/23/2014 50.87 51.26 50.62 51.24 765,885
06/20/2014 51.41 51.45 50.65 50.78 3,237,913
06/19/2014 51.74 51.93 51.29 51.48 907,905
06/18/2014 51.52 51.63 51.05 51.61 1,031,776
06/17/2014 51.11 51.5 51 51.38 697,130
06/16/2014 50.69 51.15 50.45 51.1 772,290
06/13/2014 50.94 51.35 50.67 50.81 619,654
06/12/2014 51.16 51.32 50.62 50.695 1,075,487
06/11/2014 50.94 51.43 50.73 51.32 797,832
06/10/2014 51.07 51.3 50.81 51.11 751,752
06/09/2014 51.07 51.35 50.82 51.27 901,201
06/06/2014 50.92 51.29 50.79 51.05 726,050
06/05/2014 50.27 50.81 50.04 50.68 756,540
06/04/2014 50.08 50.3 49.85 50.12 848,167
06/03/2014 49.73 50.5299 49.73 50.33 1,325,500
06/02/2014 50.07 50.08 49.64 49.97 928,485
05/30/2014 50.21 50.43 49.79 50.08 979,114
05/29/2014 50.24 50.59 50.01 50.34 1,312,585
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?