Quantcast
VRSN

VeriSign, Inc. Common Stock Historical Stock Prices

$119.97
*  
1.36
1.15%
Get VRSN Alerts
*Delayed - data as of Apr. 26, 2018 12:17 ET  -  Find a broker to begin trading VRSN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    VRSN Real Time
 
 
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 25-JAN-2018 TO 25-APR-2018

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.
12:17 119.20 121.25 119.16 119.97 474,620
04/25/2018 118.28 119.55 116.59 118.61 1,314,937
04/24/2018 124.73 125.13 117.3 118 2,649,894
04/23/2018 124.95 125.4 123.27 123.88 1,358,314
04/20/2018 125.2 126.4 124.48 124.79 1,440,412
04/19/2018 126.52 127.155 125.05 125.19 1,091,048
04/18/2018 126.17 127.09 125.39 126.64 1,229,946
04/17/2018 125.07 125.97 124.56 125.76 1,273,821
04/16/2018 122.8 124.21 122.78 123.79 1,003,458
04/13/2018 122.63 123.26 121.48 122 975,188
04/12/2018 121.33 123.05 121.12 121.71 881,888
04/11/2018 120.09 121.58 120.09 120.39 896,530
04/10/2018 120.37 120.98 119.115 120.53 863,802
04/09/2018 118.12 120.25 118.12 118.3 1,116,529
04/06/2018 118.3 119.81 117.08 117.69 1,079,959
04/05/2018 119.07 120.32 118.33 119.22 1,060,599
04/04/2018 115.16 118.12 114.011 117.84 926,676
04/03/2018 116.62 117.8 115.595 117.15 1,159,733
04/02/2018 118.17 119.54 115.015 115.74 1,198,455
03/29/2018 116.93 119.73 116.32 118.56 1,120,251
03/28/2018 117.78 119.07 115.66 116.4 1,211,226
03/27/2018 121.57 122.63 116.74 117.48 1,447,487
03/26/2018 121.31 122.81 119.36 121.47 1,410,885
03/23/2018 123.06 124.39 119.43 119.48 1,452,221
03/22/2018 122.81 125.16 122.58 122.65 925,113
03/21/2018 125.13 126.5 124.37 124.6 980,207
03/20/2018 124.72 126.28 124.72 125.2 1,300,855
03/19/2018 125.14 126.39 123.14 124.22 1,545,711
03/16/2018 125.57 127.24 125.57 125.92 1,937,716
03/15/2018 123.77 126.5 123.77 125.31 1,833,872
03/14/2018 121 125.07 120.21 123.01 2,026,048
03/13/2018 121.24 122.52 120.08 120.51 1,248,074
03/12/2018 120.72 120.99 119.835 120.24 925,963
03/09/2018 119.28 120.91 117.76 120.46 1,220,236
03/08/2018 117.42 118.44 116.66 118.35 1,906,021
03/07/2018 116.61 118.49 116.32 117.93 1,255,379
03/06/2018 117.65 118.45 116.12 117.45 598,173
03/05/2018 115.1 117.4 114.88 117.26 537,162
03/02/2018 113.97 115.99 113.04 115.78 603,812
03/01/2018 116.06 116.86 113.78 115.02 796,754
02/28/2018 117.1 118.36 116 116.02 904,529
02/27/2018 117.59 118.48 116.41 116.41 869,018
02/26/2018 118.46 118.99 116.62 117.25 864,098
02/23/2018 115.49 118.12 114.7892 117.64 745,302
02/22/2018 116.47 117.73 114.53 114.92 933,132
02/21/2018 116.83 118.11 115.58 115.7 1,212,858
02/20/2018 119.7 120 116.18 116.34 1,942,321
02/16/2018 116.47 121.61 116.23 120.55 2,361,321
02/15/2018 114.8 116.48 114.17 116.35 984,648
02/14/2018 110.18 114.03 110 113.98 826,037
02/13/2018 110.45 111.41 109.2 110.57 1,054,380
02/12/2018 109.56 111.53 109.28 111.03 3,585,784
02/09/2018 107.3 110.63 105.4 109.09 2,231,666
02/08/2018 109.24 110 105.53 105.62 1,213,846
02/07/2018 109.11 110.91 108.19 109.11 985,452
02/06/2018 106.92 109.85 106.091 109.41 1,165,413
02/05/2018 111.9 113.24 108.7 108.73 1,003,517
02/02/2018 113.85 114.42 112.46 112.51 791,941
02/01/2018 114.21 116.34 113.6401 114.7 860,431
01/31/2018 112.35 115.32 112.22 114.92 905,232
01/30/2018 111.65 113.12 111.51 112.15 475,391
01/29/2018 114.89 115.44 111.92 112.41 939,319
01/26/2018 116.62 116.63 115.15 115.31 617,124
01/25/2018 116.28 116.635 115.63 115.99 551,775
*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?

Smart Portfolio