TipRanks
Go Ultimate55% OFF

Verisign (VRS) Historical Prices

DE:VRS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026273.00278.20273.00278.20278.20+1.98%00.00
Oct 29, 2026276.90276.90272.80272.80272.80-0.37%140.47
Oct 28, 2026273.60275.20271.90273.80273.80+1.33%742.56
Oct 27, 2026276.80277.20270.20270.20270.20-1.42%130.45
Oct 26, 2026269.50274.10269.50274.10274.10+1.26%00.00
Oct 23, 2026261.50270.70261.30270.70270.70-2.59%20.07
Oct 22, 2026272.40277.90272.40277.90277.90+1.35%210.73
Oct 21, 2026271.80274.80271.80274.20274.20+0.48%331.14
Oct 20, 2026273.50273.50272.00272.90272.90+0.18%00.00
Oct 19, 2026270.70272.40270.70272.40272.40+1.76%00.00
Oct 16, 2026270.30271.00267.70267.70267.70-2.33%50.17
Oct 15, 2026268.20274.10268.20274.10274.10+0.48%00.00
Oct 14, 2026269.60272.90269.30272.80272.80-0.11%30.10
Oct 13, 2026270.70273.10270.70273.10273.10+0.33%60.20
Oct 12, 2026269.50272.20269.50272.20272.20-0.48%00.00
Oct 09, 2026265.40273.50264.60273.50273.50+3.48%20.07
Oct 08, 2026263.00264.30262.30264.30264.30-0.34%00.00
Oct 07, 2026261.10265.90260.40265.20265.20+1.69%60.20
Oct 06, 2026260.50260.90259.70260.80260.80+0.38%170.56
Oct 05, 2026258.60260.50257.40259.80259.80+2.08%140.44
Oct 02, 2026256.20257.10254.50254.50254.50+0.55%00.00
Oct 01, 2026247.70254.20247.70253.10253.10+0.40%1354.43
Sep 30, 2026247.20252.10245.60252.10252.10+2.60%00.00
Sep 29, 2026248.30248.80245.70245.70245.70-1.05%00.00
Sep 28, 2026253.70253.80248.30248.30248.30-2.67%130.43
Sep 25, 2026256.00257.90253.90255.10255.10-1.81%280.94
Sep 24, 2026256.20260.80256.20259.80259.80+0.19%34013.77
Sep 23, 2026262.20263.00258.90259.30259.30-2.85%20.08
Sep 22, 2026269.60269.90266.30266.90266.90+0.07%70.26
Sep 21, 2026264.30266.70263.00266.70266.70+0.41%160.60
Sep 18, 2026263.60265.60263.60265.60265.60+1.03%00.00
Sep 17, 2026260.90262.90256.40262.90262.90+1.23%00.00
Sep 16, 2026257.80259.70257.80259.70259.70+1.09%501.93
Sep 15, 2026258.30258.70256.90256.90256.90-1.50%00.00
Sep 14, 2026253.90260.80253.90260.80260.80+3.82%130.51
Sep 11, 2026249.20251.20249.20251.20251.20+0.64%20.08
Sep 10, 2026245.80249.60245.70249.60249.60+0.89%40.15
Sep 09, 2026242.90247.40242.40247.40247.40+2.61%60.22
Sep 08, 2026250.00250.00241.10241.10241.10-2.86%00.00
Sep 07, 2026252.30252.30248.20248.20248.20+0.04%00.00
Sep 04, 2026248.10248.10248.10248.10248.10-1.23%00.00
Sep 03, 2026251.20251.20251.20251.20251.20+1.33%00.00
Sep 02, 2026249.40249.40247.90247.90247.90-2.25%40.12
Sep 01, 2026249.00255.00249.00253.60253.60+1.81%52621.05
Aug 31, 2026248.90249.10248.60249.10249.10-3.75%00.00
Aug 28, 2026259.90259.90258.80258.80258.80+1.69%10.04
Aug 27, 2026254.50254.50254.50254.50254.50+0.67%00.00
Aug 26, 2026253.10253.10252.80252.80252.80+1.20%732.81
Aug 25, 2026251.60251.60249.30249.80249.80+3.52%1003.97
Aug 24, 2026241.50241.50241.30241.30241.30+0.04%35117.63