Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VRSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 175.48 | -7.20 | -3.94% | 179.31 | 181.55 | 174.51 | 1,931,522 |
| Apr 25 2024 | 182.68 | -2.87 | -1.55% | 184.14 | 185.48 | 181.02 | 1,649,703 |
| Apr 24 2024 | 185.55 | 0.43 | 0.23% | 183.49 | 185.82 | 181.01 | 686,566 |
| Apr 23 2024 | 185.12 | 0.38 | 0.21% | 185.95 | 186.58 | 183.93 | 726,654 |
| Apr 22 2024 | 184.74 | 0.62 | 0.34% | 185.05 | 186.2725 | 183.89 | 563,119 |
| Apr 19 2024 | 184.12 | 1.16 | 0.63% | 184.21 | 186.62 | 183.16 | 609,330 |
| Apr 18 2024 | 182.96 | 1.39 | 0.77% | 182.14 | 184.3275 | 181.64 | 593,869 |
| Apr 17 2024 | 181.57 | -1.06 | -0.58% | 182.77 | 183.715 | 181.57 | 520,798 |
| Apr 16 2024 | 182.63 | -0.57 | -0.31% | 183.79 | 184.37 | 182.38 | 556,477 |
| Apr 15 2024 | 183.20 | -2.23 | -1.20% | 187.02 | 187.02 | 183.12 | 609,481 |
| Apr 12 2024 | 185.43 | -4.35 | -2.29% | 189.33 | 189.33 | 185.22 | 484,075 |
| Apr 11 2024 | 189.78 | 1.47 | 0.78% | 188.73 | 191.01 | 188.56 | 605,461 |
| Apr 10 2024 | 188.31 | -1.38 | -0.73% | 187.90 | 189.39 | 186.56 | 662,581 |
| Apr 09 2024 | 189.69 | 2.52 | 1.35% | 187.90 | 189.97 | 187.82 | 655,733 |
| Apr 08 2024 | 187.17 | -0.65 | -0.35% | 187.10 | 188.11 | 186.47 | 708,943 |
| Apr 05 2024 | 187.82 | 0.79 | 0.42% | 187.57 | 190.06 | 187.40 | 458,607 |
| Apr 04 2024 | 187.03 | -1.94 | -1.03% | 189.21 | 190.71 | 186.87 | 607,120 |
| Apr 03 2024 | 188.97 | -2.45 | -1.28% | 191.20 | 191.69 | 188.63 | 607,925 |
| Apr 02 2024 | 191.42 | 2.08 | 1.10% | 189.43 | 192.23 | 189.42 | 831,424 |
| Apr 01 2024 | 189.34 | -0.17 | -0.09% | 188.98 | 189.51 | 187.41 | 788,734 |
| Mar 28 2024 | 189.51 | 0.41 | 0.22% | 189.49 | 190.58 | 188.85 | 618,096 |
| Mar 27 2024 | 189.10 | 2.00 | 1.07% | 188.53 | 189.74 | 187.74 | 491,540 |
| Mar 26 2024 | 187.10 | -0.09 | -0.05% | 187.12 | 188.515 | 186.90 | 374,236 |
| Mar 25 2024 | 187.19 | -1.66 | -0.88% | 187.77 | 188.66 | 185.19 | 681,142 |
| Mar 22 2024 | 188.85 | -1.97 | -1.03% | 192.40 | 192.88 | 188.36 | 491,649 |
| Mar 21 2024 | 190.82 | 0.93 | 0.49% | 189.34 | 192.31 | 188.92 | 420,322 |
| Mar 20 2024 | 189.89 | -2.36 | -1.23% | 192.58 | 193.00 | 188.97 | 496,929 |
| Mar 19 2024 | 192.25 | 2.12 | 1.12% | 189.63 | 192.3425 | 189.51 | 467,175 |
| Mar 18 2024 | 190.13 | -0.12 | -0.06% | 190.63 | 191.925 | 189.25 | 432,986 |
| Mar 15 2024 | 190.25 | -0.33 | -0.17% | 189.09 | 190.895 | 189.01 | 936,404 |
| Mar 14 2024 | 190.58 | -0.59 | -0.31% | 191.25 | 192.07 | 189.62 | 635,350 |
| Mar 13 2024 | 191.17 | -0.81 | -0.42% | 191.71 | 192.25 | 190.81 | 447,381 |
| Mar 12 2024 | 191.98 | -0.85 | -0.44% | 192.37 | 193.215 | 190.36 | 623,324 |
| Mar 11 2024 | 192.83 | 1.81 | 0.95% | 190.55 | 193.325 | 190.13 | 546,364 |
| Mar 08 2024 | 191.02 | -1.63 | -0.85% | 191.94 | 192.785 | 189.85 | 610,053 |
| Mar 07 2024 | 192.65 | 1.31 | 0.68% | 191.61 | 193.535 | 190.68 | 668,041 |
| Mar 06 2024 | 191.34 | -0.03 | -0.02% | 193.09 | 193.12 | 191.07 | 572,547 |
| Mar 05 2024 | 191.37 | -0.81 | -0.42% | 192.05 | 192.05 | 189.52 | 683,683 |
| Mar 04 2024 | 192.18 | -3.05 | -1.56% | 195.28 | 195.808 | 190.955 | 663,245 |
| Mar 01 2024 | 195.23 | -0.06 | -0.03% | 194.15 | 195.8681 | 192.67 | 586,378 |
| Feb 29 2024 | 195.29 | 0.88 | 0.45% | 194.35 | 195.39 | 193.29 | 964,342 |
| Feb 28 2024 | 194.41 | 0.85 | 0.44% | 192.79 | 194.98 | 192.79 | 363,087 |
| Feb 27 2024 | 193.56 | 0.54 | 0.28% | 192.18 | 193.96 | 192.05 | 504,946 |
| Feb 26 2024 | 193.02 | -3.54 | -1.80% | 196.00 | 196.00 | 192.62 | 548,529 |
| Feb 23 2024 | 196.56 | 2.29 | 1.18% | 194.58 | 196.84 | 194.36 | 398,748 |
| Feb 22 2024 | 194.27 | 1.49 | 0.77% | 194.11 | 196.425 | 193.13 | 635,254 |
| Feb 21 2024 | 192.78 | 0.55 | 0.29% | 192.50 | 193.21 | 191.46 | 519,216 |
| Feb 20 2024 | 192.23 | -2.01 | -1.03% | 193.34 | 195.20 | 192.00 | 569,280 |
| Feb 16 2024 | 194.24 | -3.58 | -1.81% | 196.91 | 197.617 | 194.10 | 586,431 |
| Feb 15 2024 | 197.82 | 2.49 | 1.27% | 195.90 | 197.85 | 194.69 | 605,208 |
| Feb 14 2024 | 195.33 | 0.82 | 0.42% | 194.08 | 196.37 | 193.315 | 585,658 |
| Feb 13 2024 | 194.51 | -1.33 | -0.68% | 195.33 | 196.50 | 192.94 | 653,878 |
| Feb 12 2024 | 195.84 | -2.54 | -1.28% | 197.61 | 198.355 | 193.91 | 1,140,120 |
| Feb 09 2024 | 198.38 | -2.64 | -1.31% | 202.22 | 203.00 | 197.08 | 1,484,767 |
| Feb 08 2024 | 201.02 | 0.74 | 0.37% | 201.00 | 201.70 | 199.8221 | 789,671 |
| Feb 07 2024 | 200.28 | 1.57 | 0.79% | 199.34 | 201.465 | 198.415 | 864,075 |
| Feb 06 2024 | 198.71 | 0.36 | 0.18% | 199.05 | 200.65 | 198.26 | 513,428 |
| Feb 05 2024 | 198.35 | -1.25 | -0.63% | 199.32 | 199.98 | 197.555 | 556,547 |
| Feb 02 2024 | 199.60 | -0.65 | -0.32% | 201.17 | 201.17 | 198.52 | 427,455 |
| Feb 01 2024 | 200.25 | 1.37 | 0.69% | 199.00 | 200.86 | 198.3247 | 546,073 |
| Jan 31 2024 | 198.88 | -2.92 | -1.45% | 200.80 | 203.4569 | 198.225 | 705,919 |
| Jan 30 2024 | 201.80 | -1.10 | -0.54% | 202.90 | 203.65 | 201.22 | 1,042,296 |
| Jan 29 2024 | 202.90 | -0.21 | -0.10% | 203.01 | 204.82 | 202.24 | 433,774 |
