Historical Data for VeriSign Inc. (VRSN)

$ 200.48   1.83 (+0.92%) Volume: 303.48k 1:36 PM EDT Jul 15, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/20 199.99 201.31 198.53 200.48 303.48k 1.83 0.92% 200.48 60.61m 6,781
07/14/20 199.22 200.95 196.34 198.65 1.01m -2.35 -1.17% 198.65 201.37m 17,402
07/13/20 211.19 211.19 200.70 201.00 710.19k -8.99 -4.28% 201.00 145.45m 14,710
07/10/20 211.78 212.32 209.48 209.99 459.04k -2.51 -1.18% 209.99 96.63m 10,170
07/09/20 210.92 213.62 209.60 212.50 524.47k 1.70 0.81% 212.50 111.33m 11,221
07/08/20 211.95 213.04 208.84 210.80 463.22k -0.31 -0.15% 210.80 97.55m 8,774
07/07/20 211.11 216.66 210.76 211.11 468.25k -1.09 -0.51% 211.11 99.62m 8,599
07/06/20 213.68 216.01 211.62 212.20 649.57k 1.39 0.66% 212.20 138.2m 10,464
07/02/20 209.95 213.79 209.49 210.81 507.31k 0.33 0.16% 210.81 107.42m 11,292
07/01/20 206.13 211.49 205.925 210.48 386.59k 3.65 1.76% 210.48 81.16m 9,854
06/30/20 203.39 207.98 203.315 206.83 502.86k 2.73 1.34% 206.83 103.71m 8,740
06/29/20 205.10 205.61 200.39 204.10 554.73k 0.46 0.23% 204.10 112.9m 10,942
06/26/20 204.71 207.43 201.58 203.64 889.47k -1.47 -0.72% 203.64 181.16m 9,979
06/25/20 202.40 205.48 197.761 205.11 504.95k 2.38 1.17% 205.11 102.77m 10,850
06/24/20 205.43 208.32 201.58 202.73 559.22k -4.46 -2.15% 202.73 114.02m 12,175
06/23/20 207.89 209.35 206.14 207.19 728.1k 1.44 0.70% 207.19 151.05m 11,302
06/22/20 205.15 206.73 204.13 205.75 661.8k 0.49 0.24% 205.75 136.16m 9,597
06/19/20 209.05 210.60 204.18 205.26 1.39m -1.97 -0.95% 205.26 286.6m 14,386
06/18/20 209.28 209.28 206.06 207.23 422.17k -1.77 -0.85% 207.23 87.5m 7,339
06/17/20 208.55 210.39 207.80 209.00 580.75k 1.60 0.77% 209.00 121.5m 8,871
06/16/20 209.82 210.13 205.40 207.40 396.77k 1.55 0.75% 207.40 82.36m 9,865
06/15/20 201.79 207.11 200.45 205.85 502.84k 1.68 0.82% 205.85 102.93m 10,187