Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Verisign Inc (VRS)
Verisign Inc (VRS) Historical

VRS Verisign Inc

192.15

0.00 (0.00%)

Dec 24 2024 - Closed

Realtime Data

VRS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	191.60	1.45	0.76%	193.40	196.25	190.20	896
Dec 20 2024	190.15	6.70	3.65%	185.25	192.60	184.30	752
Dec 19 2024	183.45	-2.20	-1.19%	183.75	184.75	183.00	89
Dec 18 2024	185.65	-0.05	-0.03%	185.30	185.65	185.30	62
Dec 17 2024	185.70	-2.20	-1.17%	184.85	186.05	183.95	270
Dec 16 2024	187.90	0.30	0.16%	187.35	188.60	187.35	151
Dec 13 2024	187.60	-2.35	-1.24%	190.35	190.35	187.40	150
Dec 12 2024	189.95	-1.15	-0.60%	189.25	190.00	189.25	72
Dec 11 2024	191.10	0.25	0.13%	190.75	192.15	190.70	112
Dec 10 2024	190.85	0.65	0.34%	189.05	190.85	189.05	176
Dec 09 2024	190.20	8.45	4.65%	182.50	191.30	182.50	415
Dec 06 2024	181.75	3.75	2.11%	178.10	181.75	178.10	20
Dec 05 2024	178.00	-3.40	-1.87%	177.80	178.00	177.80	4
Dec 04 2024	181.40	0.00	0.00%	181.40	181.40	181.40	0.00
Dec 03 2024	181.40	-0.80	-0.44%	181.15	181.40	181.15	75
Dec 02 2024	182.20	1.70	0.94%	177.00	182.20	177.00	52
Nov 29 2024	180.50	-2.40	-1.31%	182.40	182.70	180.40	175
Nov 28 2024	182.90	-0.10	-0.05%	181.55	183.05	181.55	110
Nov 27 2024	183.00	6.95	3.95%	175.70	183.00	174.70	218
Nov 26 2024	176.05	3.35	1.94%	172.75	176.05	172.75	27
Nov 25 2024	172.70	-5.40	-3.03%	174.45	174.55	172.70	41
Nov 22 2024	178.10	1.90	1.08%	178.10	178.10	178.10	23
Nov 21 2024	176.20	7.05	4.17%	171.55	176.20	171.55	154
Nov 20 2024	169.15	-0.65	-0.38%	168.55	169.15	168.55	35
Nov 19 2024	169.80	1.40	0.83%	168.85	169.80	167.40	172
Nov 18 2024	168.40	-7.10	-4.05%	172.25	172.25	168.40	47
Nov 15 2024	175.50	-0.25	-0.14%	173.60	175.50	173.60	73
Nov 14 2024	175.75	2.15	1.24%	174.75	175.75	174.45	126
Nov 13 2024	173.60	0.15	0.09%	172.75	173.60	172.75	135
Nov 12 2024	173.45	1.35	0.78%	173.45	173.45	173.45	1
Nov 11 2024	172.10	0.00	0.00%	172.10	172.10	172.10	0.00
Nov 08 2024	172.10	-0.40	-0.23%	173.35	173.35	172.10	40
Nov 07 2024	172.50	0.25	0.15%	174.45	174.45	172.15	15
Nov 06 2024	172.25	7.80	4.74%	169.10	172.25	168.30	118
Nov 05 2024	164.45	2.80	1.73%	164.45	164.45	164.45	3
Nov 04 2024	161.65	-1.10	-0.68%	161.55	162.85	161.55	21
Nov 01 2024	162.75	0.80	0.49%	161.60	163.85	161.60	34
Oct 31 2024	161.95	-1.45	-0.89%	162.65	163.70	161.75	67
Oct 30 2024	163.40	-2.65	-1.60%	164.10	164.80	162.45	85
Oct 29 2024	166.05	0.05	0.03%	166.05	166.05	166.05	29
Oct 28 2024	166.00	-9.50	-5.41%	168.25	168.40	166.00	180
Oct 25 2024	175.50	2.60	1.50%	172.05	175.50	170.80	86
Oct 24 2024	172.90	0.60	0.35%	172.90	172.90	172.90	1
Oct 23 2024	172.30	0.70	0.41%	173.80	173.80	171.90	20
Oct 22 2024	171.60	-1.40	-0.81%	171.80	171.80	171.50	28
Oct 21 2024	173.00	2.50	1.47%	172.00	173.15	172.00	72
Oct 18 2024	170.50	0.00	0.00%	170.50	170.50	170.50	0.00
Oct 17 2024	170.50	-1.85	-1.07%	172.40	172.95	170.50	82
Oct 16 2024	172.35	-1.80	-1.03%	173.50	173.50	171.80	76
Oct 15 2024	174.15	2.35	1.37%	173.45	174.15	173.45	3
Oct 14 2024	171.80	0.05	0.03%	172.65	172.65	171.80	11
Oct 11 2024	171.75	1.80	1.06%	170.10	171.75	170.10	28
Oct 10 2024	169.95	0.55	0.32%	169.95	169.95	169.95	15
Oct 09 2024	169.40	-1.10	-0.65%	168.00	170.00	168.00	10
Oct 08 2024	170.50	0.00	0.00%	170.50	170.50	170.50	0.00
Oct 07 2024	170.50	0.95	0.56%	170.60	170.60	169.05	27
Oct 04 2024	169.55	0.00	0.00%	169.55	169.55	169.55	0.00
Oct 03 2024	169.55	0.00	0.00%	169.55	169.55	169.55	0.00
Oct 02 2024	169.55	1.75	1.04%	169.30	170.55	169.30	10
Oct 01 2024	167.80	-2.35	-1.38%	171.25	171.25	167.80	60
Sep 30 2024	170.15	0.00	0.00%	171.00	171.00	169.15	75
Sep 27 2024	170.15	3.50	2.10%	167.65	170.30	167.65	58
Sep 26 2024	166.65	3.25	1.99%	164.95	166.80	164.95	198

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions