Historical Data for VeriSign Inc. (VRSN)

$ 203.55   -1.65 (-0.80%) Volume: 85.27k 11:23 AM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 204.37 207.14 202.68 203.55 85.27k -1.65 -0.80% 203.55 17.47m 2,332
08/22/19 208.46 209.0155 203.065 205.20 406.78k -2.87 -1.38% 205.20 83.69m 8,430
08/21/19 209.18 209.80 207.16 208.07 521.92k 1.19 0.58% 208.07 108.61m 9,090
08/20/19 206.82 208.92 205.72 206.88 505.19k -0.02 -0.01% 206.88 104.77m 8,539
08/19/19 208.12 208.76 206.3618 206.90 403.73k 1.90 0.93% 206.90 83.63m 7,769
08/16/19 205.59 206.55 204.27 205.00 380.72k 1.60 0.79% 205.00 78.16m 5,987
08/15/19 202.18 204.38 201.30 203.40 340.11k 1.52 0.75% 203.40 69.17m 7,445
08/14/19 206.01 206.89 201.70 201.88 520.01k -7.08 -3.39% 201.88 105.41m 10,343
08/13/19 204.24 209.50 203.46 208.96 487.85k 4.96 2.43% 208.96 101.51m 9,936
08/12/19 207.40 207.40 203.23 204.00 448.95k -3.82 -1.84% 204.00 91.86m 8,013
08/09/19 210.30 211.195 207.00 207.82 689.94k -3.50 -1.66% 207.82 143.78m 11,068
08/08/19 206.56 211.67 206.56 211.32 550.88k 5.18 2.51% 211.32 115.84m 8,652
08/07/19 202.04 206.52 201.33 206.14 543.56k 1.78 0.87% 206.14 111.51m 10,603
08/06/19 200.95 205.17 200.45 204.36 726.6k 4.06 2.03% 204.36 147.97m 12,062
08/05/19 205.51 205.65 198.54 200.30 748.9k -9.17 -4.38% 200.30 150.73m 12,935
08/02/19 211.87 213.07 207.50 209.47 428.73k -3.33 -1.56% 209.47 89.74m 8,892
08/01/19 211.59 217.01 211.11 212.80 725.9k 1.71 0.81% 212.80 155.39m 12,239
07/31/19 214.26 215.03 208.7017 211.09 643.22k -2.84 -1.33% 211.09 136.84m 9,842
07/30/19 213.50 215.465 213.21 213.93 482.87k -1.61 -0.75% 213.93 103.5m 6,136
07/29/19 217.00 218.055 213.37 215.54 487.68k -1.04 -0.48% 215.54 104.93m 8,265
07/26/19 214.68 219.40 212.85 216.58 793.97k 0.73 0.34% 216.58 171.17m 12,003
07/25/19 215.92 218.245 213.92 215.85 479.52k -0.99 -0.46% 215.85 103.58m 7,843
07/24/19 214.74 217.15 213.78 216.84 503.22k 1.10 0.51% 216.84 108.47m 8,311
07/23/19 216.80 216.80 213.57 215.74 662.11k -0.20 -0.09% 215.74 142.53m 9,538