Historical Data for VeriSign Inc. (VRSN)

$ 186.55   1.21 (+0.65%) Volume: 473.75k 4:00 PM EDT Oct 17, 2019
After Hours:  $ 186.55 0.00 (0.00%) Volume: 6.69k 4:16 PM EDT Oct 17, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/17/19 185.57 187.10 184.87 186.55 473.75k 1.21 0.65% 186.55 88.34m 8,855
10/16/19 186.56 186.56 184.06 185.34 399.6k -1.32 -0.71% 185.34 74.01m 7,987
10/15/19 185.53 187.60 181.26 186.66 362.31k 0.91 0.49% 186.66 67.66m 8,409
10/14/19 185.86 187.075 184.84 185.75 408.59k -0.74 -0.40% 185.75 75.91m 7,522
10/11/19 187.41 188.75 186.00 186.49 511.88k 0.94 0.51% 186.49 95.91m 9,572
10/10/19 184.02 185.92 182.35 185.55 487.61k 1.52 0.83% 185.55 90.24m 9,098
10/09/19 182.74 184.84 182.30 184.03 480.34k 3.07 1.70% 184.03 88.41m 9,284
10/08/19 182.14 183.59 179.79 180.96 753.51k -2.48 -1.35% 180.96 136.79m 11,289
10/07/19 184.35 184.89 183.11 183.44 646.52k -0.90 -0.49% 183.44 118.79m 9,944
10/04/19 181.82 184.80 181.51 184.34 560.32k 2.93 1.62% 184.34 102.89m 9,480
10/03/19 177.87 181.79 177.03 181.41 1.05m 3.46 1.94% 181.41 189.13m 14,640
10/02/19 182.59 182.83 177.33 177.95 870.85k -6.00 -3.26% 177.95 155.48m 15,520
10/01/19 187.58 189.00 183.79 183.95 744.13k -4.68 -2.48% 183.95 137.76m 13,008
09/30/19 187.84 189.96 186.95 188.63 601.82k 1.38 0.74% 188.63 113.65m 7,937
09/27/19 192.01 193.20 185.9601 187.25 521.29k -3.94 -2.06% 187.25 97.98m 9,257
09/26/19 189.38 192.00 189.14 191.19 483.7k 1.26 0.66% 191.19 92.38m 9,685
09/25/19 186.12 190.93 185.39 189.93 562.64k 3.15 1.69% 189.93 106.39m 9,325
09/24/19 190.70 191.49 186.09 186.78 547.26k -3.04 -1.60% 186.78 102.69m 9,658
09/23/19 189.65 190.62 188.51 189.82 439.92k -0.87 -0.46% 189.82 83.54m 7,685
09/20/19 190.53 192.63 189.67 190.69 837.38k -0.40 -0.21% 190.69 159.78m 10,813
09/19/19 190.70 192.75 190.47 191.09 684.31k 1.19 0.63% 191.09 131.1m 10,453
09/18/19 190.48 190.995 187.30 189.90 795.04k -1.30 -0.68% 189.90 150.7m 9,782
09/17/19 189.18 191.42 188.53 191.20 744.16k 1.65 0.87% 191.20 141.62m 10,280