Dividends Calendar   Earnings Calendar
VRSN

VRSN  |  Verisign

Verisign

Historical Data

Date Price Open High Low Vol Change
Jul 10 225.09 221.94
225.11
221.61
378K 1.19%
Jul 7 222.45 222.55
223.87
220.81
355K -0.3%
Jul 6 223.13 220.43
223.29
220.25
404K 0.31%
Jul 5 222.45 222.08
223.08
221
446K -0.21%
Jul 3 222.91 224.73
225.54
222.77
244K -1.35%
Jun 30 225.97 224.1
226.8
223.49
375K 1.36%
Jun 29 222.93 221.46
223.04
219.97
270K 0.05%
Jun 28 222.81 221.44
223.54
221.28
294K 0.62%
Jun 27 221.44 219.54
222.59
219.16
441K 0.91%
Jun 26 219.45 220.94
222.29
219.28
342K -0.85%
Jun 23 221.33 218.18
222.46
217.84
764K 0.48%
Jun 22 220.27 220.02
220.57
218.69
383K -0.04%
Jun 21 220.36 220.95
221.07
218.89
504K -0.6%
Jun 20 221.69 222.23
224.39
220.97
476K -0.89%
Jun 16 223.69 225.76
226.06
223.34
1.1M -0.45%
Jun 15 224.71 220.21
225.45
219.78
511K 1.78%
Jun 14 220.79 223.33
223.83
219.74
527K -1.19%
Jun 13 223.45 224.72
225.93
222.8
348K -0.21%
Jun 12 223.91 221.56
224.5
221.17
434K 1.33%
Jun 9 220.97 220.33
222.43
220.05
380K 0.21%
Jun 8 220.51 220.83
222.12
219.33
432K -0.14%
Jun 7 220.83 223.68
225.04
219.98
470K -1.57%
Jun 6 224.36 224.75
227.21
223.73
376K -0.27%
Jun 5 224.96 225.81
227.04
224.31
427K -0.89%
Jun 2 226.97 223.24
227.34
223.24
540K 1.65%
Jun 1 223.28 223.72
224.6
221.88
466K -0.02%
May 31 223.32 224.81
225.34
222.35
1.2M -0.68%
May 30 224.85 227.27
227.83
224.58
456K -0.5%
May 26 225.99 224.31
228.26
224.31
450K 0.96%
May 25 223.85 222.96
225.38
221.85
385K 0.82%
May 24 222.04 221.72
223.34
220.96
320K -0.44%
May 23 223.02 227.09
228.76
222.87
369K -2.42%
May 22 228.54 227
229.72
226.61
511K 0.50%
May 19 227.41 226.72
227.84
226.04
459K 0.66%
May 18 225.92 223.51
226.34
223.02
318K 0.88%
May 17 223.96 225.54
225.54
222.52
349K -0.23%
May 16 224.47 224.71
226.45
223.24
291K -0.72%
May 15 226.09 222.41
226.52
222.24
440K 1.51%
May 12 222.73 220.89
222.85
219.43
286K 1.03%
May 11 220.47 223.47
223.47
220.01
335K -1.11%
May 10 222.94 219.69
223.66
218.75
428K 2.28%
May 9 217.97 218.77
220.08
217.81
391K -0.86%
May 8 219.87 219.63
220.47
219.16
390K 0.17%
May 5 219.49 220.94
222.95
218.17
471K -0.58%
May 4 220.77 222.35
223.11
220.49
398K -0.81%
May 3 222.58 220.38
226.5
220.38
748K 1.35%
May 2 219.61 219.4
220.1
216.89
501K 0.10%
May 1 219.4 220.35
221.05
217.16
462K -1.08%
Apr 28 221.8 212.19
221.92
212.19
750K 2.26%
Apr 27 216.9 211.98
217.28
211.98
524K 2.21%
Apr 26 212.2 212.97
213.77
211.19
399K -0.3%
Apr 25 212.83 215.28
215.28
212.68
310K -1.3%
Apr 24 215.64 217.68
218.07
214.56
259K -0.88%
Apr 21 217.56 215.96
217.68
215.59
503K 1.06%
Apr 20 215.27 215.49
215.79
214.04
338K -0.16%
Apr 19 215.62 216.74
217.82
215.42
307K -1.08%
Apr 18 217.97 218.72
219.29
217.14
302K 0.39%
Apr 17 217.13 216.6
217.79
216.15
306K 0.31%
Apr 14 216.46 215.76
216.94
215.07
248K -0.19%
Apr 13 216.87 212.68
217.27
212.68
360K 0%


Jump to (Finance sites)

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn

Peers / Similar stocks 

xlk 

Other stocks 

jnj  hpq  dis  jwn  azo  bmy  sgmo  gsat  mmyt  usg  ostk  info 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet