VRSN(VRSN)
VRSN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $274.79 | $276.13 | $272.47 | $274.05 | 760,872 |
| 4/16/2026 | $275.27 | $278.19 | $273.03 | $273.85 | 761,805 |
| 4/15/2026 | $268.66 | $276.76 | $268.10 | $275.26 | 1.05M |
| 4/14/2026 | $270.06 | $272.00 | $264.24 | $268.34 | 1.01M |
| 4/13/2026 | $262.03 | $271.69 | $261.55 | $271.44 | 861,700 |
| 4/10/2026 | $269.85 | $270.10 | $258.78 | $259.78 | 855,232 |
| 4/9/2026 | $271.69 | $272.31 | $267.67 | $269.88 | 736,500 |
| 4/8/2026 | $271.33 | $273.14 | $266.90 | $270.90 | 853,410 |
| 4/7/2026 | $274.00 | $282.53 | $273.40 | $274.75 | 1.33M |
| 4/6/2026 | $259.41 | $274.92 | $258.90 | $274.51 | 1.06M |
| 4/2/2026 | $254.33 | $260.48 | $251.73 | $259.85 | 1.09M |
| 4/1/2026 | $248.19 | $252.00 | $245.48 | $250.77 | 762,378 |
| 3/31/2026 | $250.57 | $252.40 | $246.53 | $248.36 | 1.10M |
| 3/30/2026 | $250.48 | $253.86 | $248.40 | $249.67 | 821,163 |
| 3/27/2026 | $249.61 | $249.61 | $245.75 | $247.48 | 714,600 |
| 3/26/2026 | $251.72 | $255.00 | $249.02 | $250.80 | 823,320 |
| 3/25/2026 | $245.61 | $252.48 | $242.66 | $251.70 | 1.30M |
| 3/24/2026 | $241.67 | $243.60 | $239.50 | $241.14 | 626,815 |
| 3/23/2026 | $240.30 | $243.00 | $238.21 | $240.92 | 546,900 |
| 3/20/2026 | $239.36 | $241.52 | $237.00 | $240.78 | 1.91M |
| 3/19/2026 | $239.97 | $244.49 | $238.32 | $239.65 | 653,731 |
| 3/18/2026 | $239.87 | $242.30 | $238.02 | $238.89 | 634,774 |
| 3/17/2026 | $241.02 | $245.67 | $240.68 | $242.15 | 520,823 |
| 3/16/2026 | $238.79 | $241.40 | $238.35 | $241.26 | 474,248 |
| 3/13/2026 | $235.98 | $238.96 | $234.20 | $238.60 | 478,100 |
| 3/12/2026 | $236.75 | $240.46 | $235.02 | $235.15 | 788,400 |
| 3/11/2026 | $238.77 | $240.82 | $234.28 | $235.73 | 500,434 |
| 3/10/2026 | $240.62 | $242.38 | $236.08 | $238.61 | 579,529 |
| 3/9/2026 | $242.75 | $243.59 | $239.08 | $242.38 | 663,403 |
| 3/6/2026 | $238.77 | $243.91 | $234.94 | $243.78 | 553,000 |
| 3/5/2026 | $238.22 | $241.86 | $236.23 | $238.70 | 984,838 |
| 3/4/2026 | $233.53 | $239.00 | $232.84 | $238.83 | 673,800 |
| 3/3/2026 | $225.34 | $235.99 | $225.34 | $235.42 | 903,420 |
| 3/2/2026 | $226.20 | $230.79 | $225.36 | $228.05 | 721,930 |
| 2/27/2026 | $223.60 | $228.26 | $222.20 | $227.94 | 1.16M |
| 2/26/2026 | $215.25 | $225.84 | $215.00 | $225.29 | 948,563 |
| 2/25/2026 | $212.65 | $214.72 | $209.68 | $214.50 | 797,221 |
| 2/24/2026 | $210.74 | $214.97 | $209.54 | $213.45 | 701,600 |
| 2/23/2026 | $214.02 | $214.02 | $210.21 | $211.49 | 1.08M |
| 2/20/2026 | $216.34 | $219.55 | $214.68 | $215.91 | 504,147 |
| 2/19/2026 | $217.30 | $218.77 | $214.35 | $216.62 | 720,051 |
| 2/18/2026 | $216.25 | $219.42 | $214.13 | $218.55 | 703,900 |
| 2/17/2026 | $219.09 | $221.93 | $212.84 | $216.25 | 619,400 |
| 2/13/2026 | $216.68 | $220.48 | $214.92 | $219.03 | 760,848 |
| 2/12/2026 | $215.01 | $219.26 | $212.89 | $218.15 | 1.18M |
| 2/11/2026 | $220.13 | $220.73 | $212.88 | $215.68 | 696,091 |
| 2/10/2026 | $219.24 | $220.61 | $216.70 | $220.08 | 911,000 |
| 2/9/2026 | $222.85 | $223.78 | $217.35 | $219.87 | 1.20M |
| 2/6/2026 | $244.60 | $248.65 | $208.86 | $224.17 | 2.56M |
| 2/5/2026 | $242.64 | $248.40 | $241.41 | $242.62 | 1.23M |
| 2/4/2026 | $242.76 | $246.87 | $240.16 | $240.97 | 1.27M |
| 2/3/2026 | $248.62 | $251.67 | $242.77 | $243.57 | 1.02M |
| 2/2/2026 | $244.01 | $251.92 | $243.45 | $251.00 | 729,651 |
| 1/30/2026 | $244.21 | $246.13 | $242.98 | $244.23 | 876,800 |
| 1/29/2026 | $253.29 | $253.76 | $242.42 | $244.21 | 789,414 |
| 1/28/2026 | $249.63 | $254.10 | $249.14 | $253.50 | 562,100 |
| 1/27/2026 | $251.62 | $252.37 | $248.74 | $249.63 | 571,000 |
| 1/26/2026 | $251.13 | $253.59 | $250.16 | $251.54 | 442,204 |
| 1/23/2026 | $251.61 | $253.80 | $249.44 | $250.60 | 412,219 |
| 1/22/2026 | $252.98 | $254.82 | $250.01 | $251.50 | 695,618 |
| 1/21/2026 | $247.87 | $255.64 | $247.87 | $252.77 | 965,700 |
| 1/20/2026 | $246.94 | $251.52 | $245.59 | $248.12 | 834,148 |