Verizon(GB:0Q1S)
$46.65+0.35 (+0.76%)
GB:0Q1S
Verizon historical prices
$46.65
At close:+0.35 (+0.76%)
Verizon (0Q1S) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 46.70 | 47.14 | 46.03 | 46.65 | 46.65 | +0.76% | 34,391 | 0.63 |
| Nov 11, 2026 | 46.44 | 46.44 | 45.65 | 46.30 | 46.30 | +0.19% | 15,118 | 0.28 |
| Nov 10, 2026 | 45.92 | 46.54 | 45.16 | 46.21 | 46.21 | +0.73% | 97,456 | 1.83 |
| Nov 09, 2026 | 45.47 | 46.54 | 45.27 | 46.17 | 46.17 | +0.64% | 24,296 | 0.46 |
| Nov 06, 2026 | 46.05 | 46.13 | 44.99 | 45.88 | 45.88 | -0.97% | 21,564 | 0.40 |
| Nov 05, 2026 | 46.05 | 46.97 | 45.97 | 46.33 | 46.33 | +0.49% | 34,362 | 0.64 |
| Nov 04, 2026 | 45.15 | 46.60 | 45.01 | 46.10 | 46.10 | +2.58% | 66,859 | 1.26 |
| Nov 03, 2026 | 45.00 | 45.39 | 44.57 | 44.94 | 44.94 | -0.24% | 27,169 | 0.51 |
| Nov 02, 2026 | 44.96 | 45.19 | 43.50 | 45.05 | 45.05 | +0.24% | 60,420 | 1.09 |
| Oct 30, 2026 | 43.60 | 45.16 | 43.60 | 44.94 | 44.94 | +2.94% | 55,168 | 0.97 |
| Oct 29, 2026 | 43.83 | 44.47 | 43.33 | 43.66 | 43.66 | +0.94% | 22,094 | 0.39 |
| Oct 28, 2026 | 44.18 | 44.18 | 43.07 | 43.25 | 43.25 | -1.50% | 844,566 | 18.98 |
| Oct 27, 2026 | 43.27 | 43.96 | 42.93 | 43.91 | 43.91 | +2.12% | 38,978 | 0.88 |
| Oct 26, 2026 | 44.66 | 46.20 | 42.50 | 43.00 | 43.00 | -3.13% | 80,689 | 1.83 |
| Oct 23, 2026 | 44.25 | 45.04 | 42.94 | 44.39 | 44.39 | -0.94% | 47,059 | 0.93 |
| Oct 22, 2026 | 44.14 | 44.83 | 43.50 | 44.81 | 44.81 | +3.04% | 54,771 | 1.10 |
| Oct 21, 2026 | 44.37 | 45.00 | 42.87 | 43.49 | 43.49 | -2.29% | 78,280 | 1.58 |
| Oct 20, 2026 | 44.35 | 45.07 | 43.81 | 44.51 | 44.51 | +0.23% | 27,345 | 0.54 |
| Oct 19, 2026 | 44.78 | 44.97 | 44.02 | 44.41 | 44.41 | -0.94% | 27,087 | 0.54 |
| Oct 16, 2026 | 44.27 | 45.09 | 44.27 | 44.83 | 44.83 | +0.29% | 41,559 | 0.83 |
| Oct 15, 2026 | 44.46 | 45.59 | 44.46 | 44.70 | 44.70 | +0.99% | 26,935 | 0.54 |
| Oct 14, 2026 | 43.57 | 44.26 | 43.25 | 44.26 | 44.26 | +1.98% | 70,296 | 1.40 |
| Oct 13, 2026 | 42.97 | 43.46 | 42.52 | 43.40 | 43.40 | +1.66% | 84,899 | 1.71 |
| Oct 12, 2026 | 41.99 | 42.79 | 41.61 | 42.69 | 42.69 | +2.72% | 73,317 | 1.50 |
| Oct 09, 2026 | 43.66 | 43.93 | 40.81 | 41.56 | 41.56 | -10.59% | 112,868 | 2.37 |
| Oct 08, 2026 | 46.13 | 46.54 | 45.56 | 46.48 | 46.48 | +2.69% | 44,292 | 0.93 |
| Oct 07, 2026 | 45.80 | 46.58 | 45.80 | 45.97 | 45.26 | +0.93% | 28,467 | 0.60 |
| Oct 06, 2026 | 46.30 | 46.30 | 45.30 | 45.55 | 44.85 | -0.05% | 43,759 | 0.91 |
| Oct 05, 2026 | 45.96 | 46.26 | 45.34 | 45.57 | 44.87 | -0.72% | 50,455 | 1.04 |
| Oct 02, 2026 | 46.20 | 46.47 | 45.80 | 45.90 | 45.19 | -0.28% | 17,219 | 0.35 |
| Oct 01, 2026 | 45.54 | 46.56 | 45.54 | 46.03 | 45.32 | +0.13% | 13,396 | 0.26 |
| Sep 30, 2026 | 46.53 | 46.53 | 45.75 | 45.97 | 45.26 | -0.24% | 66,133 | 1.32 |
| Sep 29, 2026 | 46.00 | 46.96 | 46.00 | 46.08 | 45.37 | -1.07% | 30,389 | 0.60 |
| Sep 28, 2026 | 47.20 | 47.65 | 46.43 | 46.58 | 45.86 | -0.81% | 21,519 | 0.38 |
| Sep 25, 2026 | 46.62 | 47.70 | 46.62 | 46.96 | 46.24 | -0.93% | 12,497 | 0.22 |
| Sep 24, 2026 | 46.10 | 47.75 | 46.10 | 47.40 | 46.67 | +0.91% | 16,980 | 0.28 |
| Sep 23, 2026 | 46.70 | 47.09 | 46.19 | 46.97 | 46.25 | +0.58% | 26,056 | 0.43 |
| Sep 22, 2026 | 48.33 | 48.33 | 46.69 | 46.70 | 45.98 | -2.38% | 29,621 | 0.48 |
| Sep 21, 2026 | 48.18 | 48.60 | 47.57 | 47.84 | 47.10 | -0.40% | 33,203 | 0.52 |
| Sep 18, 2026 | 48.40 | 48.84 | 47.25 | 48.03 | 47.29 | -1.17% | 41,039 | 0.65 |
| Sep 17, 2026 | 49.17 | 50.35 | 48.49 | 48.60 | 47.85 | -3.36% | 38,403 | 0.60 |
| Sep 16, 2026 | 50.97 | 51.71 | 50.26 | 50.29 | 49.52 | -2.24% | 34,194 | 0.54 |
| Sep 15, 2026 | 50.79 | 51.66 | 50.79 | 51.44 | 50.65 | +0.08% | 99,706 | 1.60 |
| Sep 14, 2026 | 50.20 | 51.43 | 50.11 | 51.40 | 50.61 | +1.72% | 79,590 | 1.27 |
| Sep 11, 2026 | 49.84 | 50.80 | 49.69 | 50.53 | 49.75 | +1.20% | 87,436 | 1.42 |
| Sep 10, 2026 | 49.34 | 50.59 | 49.34 | 49.93 | 49.16 | +0.26% | 41,331 | 0.66 |
| Sep 09, 2026 | 50.29 | 50.57 | 48.82 | 49.80 | 49.03 | -0.98% | 37,870 | 0.60 |
| Sep 08, 2026 | 50.60 | 50.65 | 49.62 | 50.29 | 49.52 | -0.12% | 65,247 | 1.05 |
| Sep 07, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 49.58 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 50.30 | 50.68 | 50.23 | 50.35 | 49.58 | -0.67% | 17,664 | 0.27 |
