VRSN(VRSN)
VRSN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $293.36 | $297.97 | $291.44 | $294.73 | 580,194 |
| 8/26/2026 | $292.72 | $296.07 | $292.42 | $292.99 | 558,307 |
| 8/25/2026 | $289.03 | $294.79 | $287.86 | $293.75 | 606,400 |
| 8/24/2026 | $281.99 | $292.46 | $281.81 | $290.79 | 640,200 |
| 8/21/2026 | $278.21 | $282.34 | $275.94 | $281.80 | 603,580 |
| 8/20/2026 | $272.13 | $278.79 | $271.10 | $276.90 | 548,221 |
| 8/19/2026 | $277.23 | $279.18 | $272.46 | $273.03 | 615,485 |
| 8/18/2026 | $276.42 | $280.42 | $274.58 | $276.74 | 627,000 |
| 8/17/2026 | $280.32 | $284.01 | $271.61 | $272.77 | 793,925 |
| 8/14/2026 | $289.09 | $290.00 | $282.62 | $284.24 | 466,745 |
| 8/13/2026 | $285.73 | $288.06 | $281.00 | $287.15 | 693,123 |
| 8/12/2026 | $283.80 | $288.92 | $281.88 | $282.94 | 879,644 |
| 8/11/2026 | $291.86 | $295.87 | $287.30 | $287.63 | 748,300 |
| 8/10/2026 | $292.35 | $296.95 | $292.12 | $293.34 | 1.28M |
| 8/7/2026 | $294.32 | $296.15 | $291.76 | $294.56 | 556,651 |
| 8/6/2026 | $293.82 | $297.97 | $289.57 | $292.53 | 615,700 |
| 8/5/2026 | $302.13 | $302.60 | $292.37 | $293.41 | 1.05M |
| 8/4/2026 | $294.65 | $300.62 | $293.29 | $299.20 | 821,360 |
| 8/3/2026 | $292.20 | $303.00 | $289.51 | $298.89 | 861,500 |
| 7/31/2026 | $283.66 | $294.12 | $280.35 | $290.02 | 1.11M |
| 7/30/2026 | $282.26 | $288.40 | $278.96 | $286.58 | 744,800 |
| 7/29/2026 | $282.98 | $295.36 | $282.98 | $290.92 | 862,800 |
| 7/28/2026 | $280.73 | $284.35 | $278.16 | $281.15 | 720,150 |
| 7/27/2026 | $284.79 | $284.80 | $272.92 | $274.82 | 821,900 |
| 7/24/2026 | $263.82 | $280.45 | $256.83 | $280.00 | 2.09M |
| 7/23/2026 | $263.23 | $266.00 | $255.21 | $261.58 | 1.11M |
| 7/22/2026 | $269.05 | $269.05 | $260.15 | $262.59 | 760,273 |
| 7/21/2026 | $274.21 | $276.94 | $265.06 | $266.15 | 1.10M |
| 7/20/2026 | $277.66 | $280.59 | $275.53 | $277.61 | 680,900 |
| 7/17/2026 | $273.60 | $278.90 | $273.19 | $277.66 | 648,109 |
| 7/16/2026 | $275.05 | $278.51 | $269.80 | $275.22 | 710,500 |
| 7/15/2026 | $268.61 | $271.77 | $266.93 | $270.52 | 831,221 |
| 7/14/2026 | $266.17 | $270.49 | $265.16 | $268.85 | 513,100 |
| 7/13/2026 | $272.00 | $273.44 | $269.27 | $270.31 | 457,724 |
| 7/10/2026 | $271.74 | $272.07 | $267.35 | $270.11 | 369,700 |
| 7/9/2026 | $264.55 | $270.06 | $262.20 | $269.98 | 801,400 |
| 7/8/2026 | $265.58 | $272.00 | $265.33 | $267.58 | 844,900 |
| 7/7/2026 | $264.68 | $269.34 | $262.12 | $266.78 | 733,200 |
| 7/6/2026 | $255.14 | $259.33 | $253.96 | $259.13 | 692,128 |
| 7/2/2026 | $254.71 | $259.65 | $254.31 | $256.43 | 631,037 |
| 7/1/2026 | $255.83 | $259.73 | $254.31 | $255.90 | 635,788 |
| 6/30/2026 | $250.29 | $253.45 | $247.26 | $251.56 | 731,648 |
| 6/29/2026 | $257.45 | $260.00 | $249.33 | $252.49 | 888,623 |
| 6/26/2026 | $253.96 | $256.21 | $252.62 | $255.62 | 1.05M |
| 6/25/2026 | $248.49 | $256.55 | $245.17 | $250.85 | 744,100 |
| 6/24/2026 | $246.74 | $254.30 | $245.79 | $252.08 | 1.13M |
| 6/23/2026 | $250.00 | $251.04 | $245.37 | $247.22 | 1.18M |
| 6/22/2026 | $261.06 | $264.39 | $244.74 | $247.69 | 1.69M |
| 6/18/2026 | $267.44 | $267.99 | $262.13 | $264.64 | 1.82M |
| 6/17/2026 | $270.45 | $271.19 | $263.80 | $264.92 | 612,725 |
| 6/16/2026 | $273.40 | $276.35 | $272.22 | $273.87 | 554,730 |
| 6/15/2026 | $279.21 | $280.49 | $269.42 | $272.96 | 778,146 |
| 6/12/2026 | $280.02 | $281.74 | $278.61 | $279.89 | 513,900 |
| 6/11/2026 | $287.65 | $287.65 | $278.81 | $279.57 | 700,658 |
| 6/10/2026 | $283.79 | $289.65 | $281.42 | $288.09 | 972,403 |
| 6/9/2026 | $283.54 | $287.67 | $280.38 | $283.89 | 739,910 |
| 6/8/2026 | $290.20 | $292.51 | $283.05 | $283.41 | 962,147 |
| 6/5/2026 | $292.97 | $295.83 | $291.06 | $294.92 | 516,707 |
| 6/4/2026 | $299.99 | $300.19 | $293.62 | $293.79 | 475,038 |
| 6/3/2026 | $296.94 | $299.08 | $292.67 | $297.08 | 492,412 |
| 6/2/2026 | $293.45 | $302.97 | $292.48 | $297.41 | 934,137 |
| 6/1/2026 | $286.11 | $299.49 | $285.42 | $296.59 | 888,654 |