$VRSN: VeriSign, Inc. - Common Stock
2024-02-28 VRSN 2024-02-28 10:01:48 197.38 191.00 0.28% VRSN 2024-02-28 11:01:38 193.94 193.83 0.14% VRSN 2024-02-28 12:01:25 194.76 194.65 0.58% VRSN 2024-02-28 13:01:26 194.10 193.98 0.23% VRSN 2024-02-28 14:01:49 193.77 193.70 0.10% VRSN 2024-02-28 15:01:25 193.65 193.51 0.04% VRSN 2024-02-28 16:01:40 193.73 193.66 0.08% VRSN 2024-02-28 17:01:22 197.38 191.00 0.44% VRSN 2024-02-28 21:09:10 0.00 0.00 0.44% 2024-02-29 VRSN 2024-02-29 05:01:30 202.00 191.00 0.44% VRSN 2024-02-29 06:01:40 198.25 191.00 0.44% VRSN 2024-02-29 07:01:30 197.60 191.00 0.44% VRSN 2024-02-29 11:01:31 194.57 194.01 -0.17% VRSN 2024-02-29 12:01:50 193.81 193.68 -0.37% VRSN 2024-02-29 13:01:26 194.21 194.12 -0.12% VRSN 2024-02-29 14:01:52 195.07 194.96 0.33% VRSN 2024-02-29 15:01:32 193.82 193.67 -0.39% VRSN 2024-02-29 16:01:43 194.14 194.08 -0.16% VRSN 2024-02-29 17:01:29 197.60 191.00 0.45% VRSN 2024-02-29 18:01:44 195.29 191.38 0.45% VRSN 2024-02-29 19:01:30 195.29 191.00 0.45% VRSN 2024-02-29 21:10:36 0.00 0.00 0.45% 2024-03-01 VRSN 2024-03-01 05:01:44 202.00 191.00 0.45% VRSN 2024-03-01 06:01:42 198.25 191.00 0.00% VRSN 2024-03-01 08:01:45 197.60 191.00 0.00% VRSN 2024-03-01 11:01:32 194.16 193.96 -0.59% VRSN 2024-03-01 12:01:45 195.76 195.62 0.24% VRSN 2024-03-01 13:01:27 195.19 195.02 -0.05% VRSN 2024-03-01 14:01:50 195.25 195.14 -0.04% VRSN 2024-03-01 15:01:41 194.91 194.83 -0.20% VRSN 2024-03-01 16:01:41 195.63 195.57 0.17% VRSN 2024-03-01 17:01:25 197.60 192.00 -0.03% VRSN 2024-03-01 18:01:44 195.04 192.00 -0.13% VRSN 2024-03-01 19:01:18 197.60 192.00 -0.03% 2024-03-04 VRSN 2024-03-04 00:10:47 0.00 0.00 -0.03% VRSN 2024-03-04 05:01:26 202.00 192.00 -0.03% VRSN 2024-03-04 06:01:58 198.25 195.25 -0.03% VRSN 2024-03-04 07:01:36 198.25 195.25 0.02% VRSN 2024-03-04 08:01:44 197.62 195.27 0.02% VRSN 2024-03-04 09:01:32 197.62 192.00 0.02% VRSN 2024-03-04 10:01:42 195.91 194.17 0.02% VRSN 2024-03-04 11:01:33 193.92 193.72 -0.67% VRSN 2024-03-04 12:01:47 193.67 193.41 -0.86% VRSN 2024-03-04 13:01:28 193.24 193.10 -1.12% VRSN 2024-03-04 14:02:01 192.45 192.33 -1.43% VRSN 2024-03-04 15:01:30 191.99 191.87 -1.72% VRSN 2024-03-04 16:01:49 191.57 191.42 -1.88% VRSN 2024-03-04 17:01:26 193.28 190.61 -1.56% VRSN 2024-03-04 21:09:17 0.00 0.00 -1.56% 2024-03-05 VRSN 2024-03-05 05:01:28 192.17 0.00 -1.56% VRSN 2024-03-05 06:01:46 192.17 189.18 -1.56% VRSN 2024-03-05 07:01:19 195.00 189.18 -0.01% VRSN 2024-03-05 08:01:35 195.00 190.08 -0.01% VRSN 2024-03-05 11:01:28 191.02 190.82 -0.71% VRSN 2024-03-05 12:01:55 190.62 190.46 -0.83% VRSN 2024-03-05 13:01:37 190.88 190.77 -0.67% VRSN 2024-03-05 14:01:49 191.09 190.98 -0.61% VRSN 2024-03-05 15:01:18 190.91 190.83 -0.66% VRSN 2024-03-05 16:01:30 190.56 190.54 -0.83% VRSN 2024-03-05 17:01:18 193.28 190.08 -0.41% VRSN 2024-03-05 18:01:37 193.28 190.08 -0.42% VRSN 2024-03-05 21:07:15 0.00 0.00 -0.42% 2024-03-06 VRSN 2024-03-06 05:01:39 195.00 0.00 -0.42% VRSN 2024-03-06 06:01:59 195.00 156.90 -0.42% VRSN 2024-03-06 08:02:06 195.00 189.85 -0.42% VRSN 2024-03-06 11:01:23 192.52 192.37 0.53% VRSN 2024-03-06 12:01:45 192.44 192.31 0.55% VRSN 2024-03-06 13:01:19 192.32 192.26 0.48% VRSN 2024-03-06 14:02:18 192.65 192.44 0.56% VRSN 2024-03-06 15:01:23 192.34 192.19 0.49% VRSN 2024-03-06 16:01:45 192.17 192.02 0.39% VRSN 2024-03-06 17:01:37 192.28 190.08 -0.02% VRSN 2024-03-06 18:01:42 192.28 190.08 -0.11% 2024-03-07 VRSN 2024-03-07 05:01:26 195.00 0.00 -0.11% VRSN 2024-03-07 06:01:59 195.00 171.57 -0.11% VRSN 2024-03-07 07:01:25 195.00 180.00 -0.02% VRSN 2024-03-07 10:01:45 195.00 191.00 -0.02% VRSN 2024-03-07 11:01:36 192.49 192.32 0.52% VRSN 2024-03-07 12:02:06 192.73 192.62 0.68% VRSN 2024-03-07 13:01:19 192.49 192.34 0.57% VRSN 2024-03-07 14:01:49 193.13 193.03 0.89% VRSN 2024-03-07 15:01:31 193.33 193.26 1.03% VRSN 2024-03-07 16:01:49 193.17 193.08 0.92% VRSN 2024-03-07 17:01:29 195.00 192.30 0.68% VRSN 2024-03-07 18:01:51 195.00 192.65 0.68% VRSN 2024-03-07 19:01:06 195.00 189.09 0.68% VRSN 2024-03-07 21:08:17 0.00 0.00 0.68% 2024-03-08 VRSN 2024-03-08 05:01:35 195.00 0.00 0.68% VRSN 2024-03-08 06:01:53 195.00 170.10 0.68% VRSN 2024-03-08 07:01:27 195.00 190.00 0.68% VRSN 2024-03-08 10:01:45 192.75 190.02 0.68% VRSN 2024-03-08 11:01:28 191.71 191.30 -0.56% VRSN 2024-03-08 12:01:48 191.42 191.27 -0.67% VRSN 2024-03-08 13:01:26 192.13 191.94 -0.34% VRSN 2024-03-08 14:01:51 191.20 191.06 -0.81% VRSN 2024-03-08 15:01:20 190.71 190.59 -1.03% VRSN 2024-03-08 16:01:57 192.03 191.87 -0.38% VRSN 2024-03-08 17:01:30 192.28 189.84 -0.85% VRSN 2024-03-08 18:01:33 191.75 190.60 -0.85% VRSN 2024-03-08 19:01:26 191.59 190.45 -0.85% VRSN 2024-03-08 20:01:32 192.28 189.84 -1.14% VRSN 2024-03-08 21:07:17 0.00 0.00 -1.14% VRSN 2024-03-08 22:06:59 192.28 189.84 -1.14% 2024-03-11 VRSN 2024-03-11 00:13:51 0.00 0.00 -1.14% VRSN 2024-03-11 04:01:31 195.00 0.00 -1.14% VRSN 2024-03-11 05:01:23 195.00 189.85 -1.14% VRSN 2024-03-11 06:01:59 195.00 190.00 -1.14% VRSN 2024-03-11 10:02:11 191.61 191.42 0.25% VRSN 2024-03-11 11:01:30 191.47 191.36 0.22% VRSN 2024-03-11 12:01:42 191.80 191.72 0.39% VRSN 2024-03-11 13:01:54 192.88 192.80 0.96% VRSN 2024-03-11 14:01:48 193.28 193.17 1.15% VRSN 2024-03-11 15:01:32 192.68 192.61 0.83% VRSN 2024-03-11 16:01:47 195.00 189.84 0.94% VRSN 2024-03-11 17:01:25 195.00 190.00 0.95% VRSN 2024-03-11 19:01:26 193.29 189.84 0.95% VRSN 2024-03-11 20:01:38 0.00 0.00 0.95% 2024-03-12 VRSN 2024-03-12 04:01:38 198.00 0.00 0.95% VRSN 2024-03-12 05:01:23 198.00 171.33 0.95% VRSN 2024-03-12 06:01:43 198.00 193.27 0.95% VRSN 2024-03-12 07:01:30 198.04 193.27 0.95% VRSN 2024-03-12 08:01:53 195.50 193.27 0.95% VRSN 2024-03-12 09:01:27 195.50 189.85 0.23% VRSN 2024-03-12 10:01:49 192.43 192.24 -0.30% VRSN 2024-03-12 11:01:36 192.00 191.86 -0.47% VRSN 2024-03-12 12:01:46 191.70 191.60 -0.64% VRSN 2024-03-12 13:01:38 190.55 190.38 -1.26% VRSN 2024-03-12 14:01:45 191.46 191.36 -0.77% VRSN 2024-03-12 15:01:28 192.28 192.19 -0.32% VRSN 2024-03-12 16:01:45 191.92 190.37 -0.44% VRSN 2024-03-12 17:01:25 194.53 190.38 -0.50% VRSN 2024-03-12 19:01:19 194.53 190.60 -0.50% VRSN 2024-03-12 20:01:46 0.00 0.00 -0.50% 2024-03-13 VRSN 2024-03-13 04:01:29 198.44 0.00 -0.50% VRSN 2024-03-13 05:01:28 198.44 186.01 3.34% VRSN 2024-03-13 06:01:53 198.43 186.01 3.34% VRSN 2024-03-13 07:01:27 198.25 173.61 3.34% VRSN 2024-03-13 08:02:00 194.80 189.85 3.34% VRSN 2024-03-13 09:01:30 191.96 189.85 3.34% VRSN 2024-03-13 10:01:54 191.64 191.51 -0.20% VRSN 2024-03-13 11:01:26 191.94 191.79 -0.10% VRSN 2024-03-13 12:01:37 191.95 191.87 -0.05% VRSN 2024-03-13 13:01:31 192.40 192.13 0.11% VRSN 2024-03-13 14:01:43 191.96 191.85 -0.06% VRSN 2024-03-13 15:01:31 191.78 191.73 -0.12% VRSN 2024-03-13 16:01:40 193.28 190.82 -0.42% VRSN 2024-03-13 20:01:43 0.00 0.00 -0.42% 2024-03-14 VRSN 2024-03-14 04:02:07 200.00 0.00 -0.42% VRSN 2024-03-14 05:01:32 196.90 169.19 -0.42% VRSN 2024-03-14 07:01:31 196.90 173.61 -0.42% VRSN 2024-03-14 08:01:42 196.90 189.85 -0.42% VRSN 2024-03-14 10:01:49 190.84 190.63 -0.20% VRSN 2024-03-14 11:01:42 190.79 190.58 -0.28% VRSN 2024-03-14 12:01:52 190.30 190.05 -0.55% VRSN 2024-03-14 13:01:39 189.98 189.91 -0.66% VRSN 2024-03-14 14:01:47 190.79 190.67 -0.24% VRSN 2024-03-14 15:01:25 190.41 190.31 -0.44% VRSN 2024-03-14 16:01:48 192.62 189.65 -0.31% VRSN 2024-03-14 17:01:28 192.59 190.86 -0.31% VRSN 2024-03-14 18:01:33 192.59 189.65 -0.11% VRSN 2024-03-14 20:01:45 0.00 0.00 -0.11% 2024-03-15 VRSN 2024-03-15 04:01:59 197.99 0.00 -0.11% VRSN 2024-03-15 05:01:31 197.99 190.04 3.11% VRSN 2024-03-15 06:01:40 196.96 190.15 3.11% VRSN 2024-03-15 07:01:25 197.17 174.24 3.11% VRSN 2024-03-15 08:01:43 196.05 190.52 3.11% VRSN 2024-03-15 09:01:30 195.97 190.60 3.11% VRSN 2024-03-15 10:01:45 190.28 190.02 -0.22% VRSN 2024-03-15 11:01:24 190.63 190.48 0.03% VRSN 2024-03-15 12:01:50 189.62 189.47 -0.58% VRSN 2024-03-15 13:01:38 189.60 189.52 -0.52% VRSN 2024-03-15 14:01:40 189.92 189.77 -0.38% VRSN 2024-03-15 15:01:25 189.81 189.69 -0.42% VRSN 2024-03-15 16:01:53 191.75 189.10 -0.17% VRSN 2024-03-15 18:01:44 191.75 189.87 -0.17% VRSN 2024-03-15 20:01:39 0.00 0.00 -0.17% 2024-03-18 VRSN 2024-03-18 04:01:32 198.21 0.00 -0.17% VRSN 2024-03-18 05:01:30 198.21 83.69 -0.17% VRSN 2024-03-18 08:01:53 196.05 191.59 0.88% VRSN 2024-03-18 09:01:26 195.00 182.44 1.01% VRSN 2024-03-18 10:02:25 191.17 190.89 0.38% VRSN 2024-03-18 11:01:18 191.33 191.20 0.50% VRSN 2024-03-18 12:01:49 191.32 191.19 0.50% VRSN 2024-03-18 13:01:24 191.60 191.48 0.70% VRSN 2024-03-18 14:01:54 191.34 191.22 0.54% VRSN 2024-03-18 15:01:24 190.84 190.75 0.30% VRSN 2024-03-18 16:01:49 191.28 190.05 -0.06% VRSN 2024-03-18 20:01:42 0.00 0.00 -0.06% 2024-03-19 VRSN 2024-03-19 04:01:53 197.99 0.00 -0.06% VRSN 2024-03-19 05:01:17 197.53 164.61 -0.06% VRSN 2024-03-19 06:02:02 197.09 164.61 -0.06% VRSN 2024-03-19 07:01:37 191.28 180.00 -0.06% VRSN 2024-03-19 08:02:10 191.28 188.59 -0.06% VRSN 2024-03-19 09:01:31 191.28 180.00 -0.06% VRSN 2024-03-19 10:01:40 190.86 190.62 0.29% VRSN 2024-03-19 11:01:29 191.24 191.03 0.56% VRSN 2024-03-19 12:01:59 190.73 190.59 0.30% VRSN 2024-03-19 13:01:38 191.53 191.41 0.68% VRSN 2024-03-19 14:02:05 191.48 191.37 0.68% VRSN 2024-03-19 15:01:38 191.77 191.71 0.84% VRSN 2024-03-19 16:02:02 194.10 192.25 1.11% VRSN 2024-03-19 17:01:20 194.10 190.70 1.12% VRSN 2024-03-19 18:01:41 192.86 191.51 1.12% VRSN 2024-03-19 20:01:52 0.00 0.00 1.12% 2024-03-20 VRSN 2024-03-20 04:01:55 197.99 177.50 1.12% VRSN 2024-03-20 06:01:54 194.48 191.02 1.12% VRSN 2024-03-20 07:01:04 194.35 191.16 1.12% VRSN 2024-03-20 08:01:46 193.07 191.73 1.12% VRSN 2024-03-20 09:01:28 192.77 191.43 1.12% VRSN 2024-03-20 10:01:58 192.30 191.85 -0.19% VRSN 2024-03-20 11:01:13 191.28 191.00 -0.58% VRSN 2024-03-20 12:01:52 190.66 190.49 -0.87% VRSN 2024-03-20 13:01:27 189.99 189.91 -1.21% VRSN 2024-03-20 14:01:52 190.15 189.79 -1.13% VRSN 2024-03-20 15:01:27 189.67 189.53 -1.38% VRSN 2024-03-20 16:01:58 190.28 189.20 -1.24% VRSN 2024-03-20 17:01:14 190.83 189.20 -0.74% VRSN 2024-03-20 20:01:48 0.00 0.00 -0.74% 2024-03-21 VRSN 2024-03-21 04:01:38 200.00 0.00 -0.74% VRSN 2024-03-21 05:01:40 200.00 164.61 -0.74% VRSN 2024-03-21 06:02:11 196.80 164.61 -0.74% VRSN 2024-03-21 07:01:31 196.80 188.26 -0.74% VRSN 2024-03-21 08:01:49 194.09 188.26 -0.74% VRSN 2024-03-21 09:01:17 192.33 188.26 -0.74% VRSN 2024-03-21 10:01:49 191.31 191.16 0.74% VRSN 2024-03-21 11:01:30 191.69 191.50 0.89% VRSN 2024-03-21 12:02:01 191.55 191.45 0.86% VRSN 2024-03-21 13:01:24 191.14 191.00 0.64% VRSN 2024-03-21 14:01:36 191.09 190.98 0.60% VRSN 2024-03-21 15:01:24 190.80 190.74 0.45% VRSN 2024-03-21 16:01:38 193.95 189.50 0.48% VRSN 2024-03-21 17:01:21 192.05 189.52 0.49% VRSN 2024-03-21 18:01:18 191.63 190.29 0.49% VRSN 2024-03-21 19:01:21 190.69 190.34 0.49% VRSN 2024-03-21 20:01:51 0.00 0.00 0.49% 2024-03-22 VRSN 2024-03-22 05:01:18 200.09 164.61 0.49% VRSN 2024-03-22 06:01:48 197.80 164.61 0.49% VRSN 2024-03-22 07:01:20 194.36 190.58 0.62% VRSN 2024-03-22 08:01:48 194.09 189.82 0.62% VRSN 2024-03-22 09:01:30 192.17 189.82 0.62% VRSN 2024-03-22 10:02:04 190.36 190.11 -0.29% VRSN 2024-03-22 11:01:33 189.31 189.05 -0.86% VRSN 2024-03-22 12:01:48 189.53 189.41 -0.74% VRSN 2024-03-22 13:01:32 188.70 188.64 -1.14% VRSN 2024-03-22 14:01:29 189.32 189.20 -0.81% VRSN 2024-03-22 15:01:31 189.28 189.21 -0.81% VRSN 2024-03-22 16:01:49 190.28 188.36 -1.11% VRSN 2024-03-22 18:01:24 189.43 188.38 -1.11% VRSN 2024-03-22 20:01:46 0.00 0.00 -1.11% 2024-03-23 VRSN 2024-03-23 03:13:55 Verisign: Smaller Player With No Discount 2024-03-25 VRSN 2024-03-25 05:01:38 195.60 164.61 -1.11% VRSN 2024-03-25 08:01:44 190.52 188.12 0.18% VRSN 2024-03-25 09:01:20 194.09 188.18 0.18% VRSN 2024-03-25 10:02:05 186.90 186.45 -1.12% VRSN 2024-03-25 11:01:30 187.52 187.31 -0.80% VRSN 2024-03-25 12:01:52 188.52 188.42 -0.20% VRSN 2024-03-25 13:01:40 187.75 187.63 -0.59% VRSN 2024-03-25 14:01:50 187.01 186.87 -0.99% VRSN 2024-03-25 15:01:40 187.36 187.25 -0.83% VRSN 2024-03-25 16:01:39 190.28 186.87 -0.96% VRSN 2024-03-25 17:01:22 190.28 185.69 -0.97% VRSN 2024-03-25 18:01:16 187.95 186.62 -0.97% VRSN 2024-03-25 19:01:25 188.05 186.72 -0.97% VRSN 2024-03-25 20:01:48 0.00 0.00 -0.97% 2024-03-26 VRSN 2024-03-26 04:01:32 195.00 0.00 -0.97% VRSN 2024-03-26 05:01:17 195.00 176.58 -0.97% VRSN 2024-03-26 06:01:46 195.00 187.20 -0.97% VRSN 2024-03-26 08:02:04 194.09 187.20 -0.97% VRSN 2024-03-26 10:01:49 188.44 188.21 0.59% VRSN 2024-03-26 11:01:26 188.40 188.22 0.59% VRSN 2024-03-26 12:01:40 188.22 188.16 0.52% VRSN 2024-03-26 13:01:34 187.80 187.69 0.26% VRSN 2024-03-26 14:01:53 187.61 187.56 0.20% VRSN 2024-03-26 15:01:12 187.73 187.62 0.27% VRSN 2024-03-26 16:01:43 190.00 186.50 -0.24% VRSN 2024-03-26 17:01:16 192.30 186.50 -0.25% VRSN 2024-03-26 20:01:41 0.00 0.00 -0.25% 2024-03-27 VRSN 2024-03-27 04:01:33 198.86 185.04 -0.25% VRSN 2024-03-27 05:01:17 195.00 185.04 -0.25% VRSN 2024-03-27 08:01:46 190.00 185.07 -0.25% VRSN 2024-03-27 09:01:32 190.00 185.11 -0.25% VRSN 2024-03-27 10:01:45 189.13 188.99 1.07% VRSN 2024-03-27 11:01:25 189.35 189.27 1.21% VRSN 2024-03-27 12:02:00 188.61 188.39 0.73% VRSN 2024-03-27 13:01:29 188.10 188.00 0.53% VRSN 2024-03-27 14:01:48 188.26 188.21 0.59% VRSN 2024-03-27 15:01:04 188.67 188.53 0.83% VRSN 2024-03-27 16:01:15 190.00 188.80 1.07% VRSN 2024-03-27 17:01:02 190.00 187.23 1.07% VRSN 2024-03-27 18:01:36 190.28 187.23 1.67% VRSN 2024-03-27 19:01:33 189.49 188.16 1.67% VRSN 2024-03-27 20:01:43 0.00 0.00 1.67% 2024-03-28 VRSN 2024-03-28 04:01:44 194.54 180.00 1.67% VRSN 2024-03-28 07:01:23 190.28 189.00 1.67% VRSN 2024-03-28 10:01:30 189.98 189.83 0.46% VRSN 2024-03-28 11:01:30 189.98 189.82 0.46% VRSN 2024-03-28 12:01:58 189.60 189.55 0.25% VRSN 2024-03-28 13:01:20 189.59 189.49 0.24% VRSN 2024-03-28 14:01:37 189.74 189.61 0.33% VRSN 2024-03-28 15:01:18 189.50 189.37 0.19% VRSN 2024-03-28 16:01:38 192.50 188.25 0.22% VRSN 2024-03-28 18:01:35 190.11 188.78 0.22% VRSN 2024-03-28 19:01:26 190.22 188.89 0.22% VRSN 2024-03-28 20:01:22 0.00 0.00 0.22%