NASDAQ:VRSN
VeriSign Stock Price (Quote)
$168.32
-0.0200 (-0.0119%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $167.05 | $191.54 | Friday, 3rd May 2024 VRSN stock ended at $168.32. This is 0.0119% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.59% from a day low at $167.53 to a day high of $170.19. |
| 90 days | $167.05 | $203.00 | |
| 52 weeks | $167.05 | $229.72 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $168.63 | $170.19 | $167.53 | $168.32 | 871 977 |
| May 02, 2024 | $171.26 | $171.26 | $167.05 | $168.34 | 957 536 |
| May 01, 2024 | $171.02 | $172.95 | $169.81 | $171.08 | 1 327 710 |
| Apr 30, 2024 | $174.00 | $174.89 | $169.36 | $169.48 | 1 380 561 |
| Apr 29, 2024 | $176.26 | $178.43 | $174.28 | $175.11 | 1 178 015 |
| Apr 26, 2024 | $179.31 | $181.55 | $174.51 | $175.48 | 1 911 124 |
| Apr 25, 2024 | $184.14 | $185.48 | $181.02 | $182.68 | 1 640 107 |
| Apr 24, 2024 | $183.49 | $185.82 | $181.01 | $185.55 | 654 544 |
| Apr 23, 2024 | $186.58 | $186.58 | $183.93 | $185.12 | 726 648 |
| Apr 22, 2024 | $185.05 | $186.27 | $183.89 | $184.74 | 543 715 |
| Apr 19, 2024 | $184.21 | $186.56 | $183.16 | $184.12 | 584 251 |
| Apr 18, 2024 | $182.14 | $184.33 | $181.75 | $182.96 | 549 867 |
| Apr 17, 2024 | $182.77 | $183.72 | $181.57 | $181.57 | 505 377 |
| Apr 16, 2024 | $183.79 | $184.36 | $182.38 | $182.63 | 497 255 |
| Apr 15, 2024 | $187.02 | $187.02 | $183.12 | $183.20 | 601 296 |
| Apr 12, 2024 | $189.33 | $189.33 | $185.22 | $185.43 | 449 845 |
| Apr 11, 2024 | $188.73 | $191.00 | $188.73 | $189.78 | 588 604 |
| Apr 10, 2024 | $187.73 | $189.39 | $186.56 | $188.31 | 662 574 |
| Apr 09, 2024 | $187.90 | $189.96 | $187.83 | $189.69 | 634 887 |
| Apr 08, 2024 | $187.10 | $188.11 | $186.47 | $187.17 | 708 758 |
| Apr 05, 2024 | $187.40 | $190.06 | $187.40 | $187.82 | 457 733 |
| Apr 04, 2024 | $189.21 | $190.71 | $186.87 | $187.03 | 540 761 |
| Apr 03, 2024 | $191.20 | $191.54 | $188.68 | $188.97 | 576 692 |
| Apr 02, 2024 | $189.43 | $192.23 | $189.42 | $191.42 | 831 297 |
| Apr 01, 2024 | $188.81 | $189.51 | $187.41 | $189.34 | 734 517 |
