Historical Data for VeriSign Inc. (VRSN)

$ 188.12   2.55 (+1.37%) Volume: 254.87k 3:22 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 187.07 188.46 184.99 188.12 254.87k 2.55 1.37% 188.12 47.79m 7,725
12/05/19 186.88 186.88 184.11 185.57 604.85k -1.23 -0.66% 185.57 111.96m 11,295
12/04/19 187.69 188.61 186.50 186.80 639.2k 0.27 0.14% 186.80 119.62m 11,128
12/03/19 182.24 187.33 182.24 186.53 1.05m 1.58 0.85% 186.53 194.27m 18,027
12/02/19 190.40 190.88 182.83 184.95 934.92k -5.79 -3.04% 184.95 172.92m 15,036
11/29/19 191.74 191.74 190.12 190.74 422.74k -1.10 -0.57% 190.74 80.68m 4,576
11/27/19 191.72 192.51 190.14 191.84 562.95k 0.17 0.09% 191.84 108m 8,478
11/26/19 189.01 193.39 188.68 191.67 1.17m 3.54 1.88% 191.67 223.83m 13,348
11/25/19 188.98 193.505 187.905 188.13 781.42k -0.31 -0.16% 188.13 147.38m 10,400
11/22/19 189.44 189.44 186.72 188.44 381.49k -0.71 -0.38% 188.44 71.75m 9,193
11/21/19 192.34 193.21 188.85 189.15 606.04k -3.35 -1.74% 189.15 115.06m 11,707
11/20/19 192.61 194.90 191.1858 192.50 754.93k -0.96 -0.50% 192.50 145.5m 11,777
11/19/19 190.36 194.88 190.09 193.46 1.03m 3.90 2.06% 193.46 199.23m 15,211
11/18/19 186.00 189.56 186.00 189.56 609.11k 2.75 1.47% 189.56 115.03m 11,717
11/15/19 188.65 188.65 186.08 186.81 566.15k -0.44 -0.23% 186.81 105.86m 9,244
11/14/19 185.95 187.54 184.39 187.25 380.46k 1.29 0.69% 187.25 71.1m 8,200
11/13/19 184.28 186.2925 184.28 185.96 619.5k 1.57 0.85% 185.96 115m 10,117
11/12/19 185.54 186.06 184.00 184.39 425.95k -1.35 -0.73% 184.39 78.7m 8,788
11/11/19 182.75 186.76 182.72 185.74 463k 1.95 1.06% 185.74 86.06m 8,426
11/08/19 185.09 186.43 183.18 183.79 599.45k -2.10 -1.13% 183.79 110.51m 10,304
11/07/19 186.85 188.85 185.00 185.89 937.67k 0.23 0.12% 185.89 175.04m 12,225
11/06/19 186.96 187.78 185.035 185.66 628.02k -0.90 -0.48% 185.66 116.66m 8,911