Price alert —
Loading…
Sign in to get a one-time email the moment VRSN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $273.60 | $278.90 | $273.19 | $277.66 | 0.6M |
| 2026-07-16 | $275.05 | $278.51 | $269.80 | $275.22 | 0.7M |
| 2026-07-15 | $268.61 | $271.77 | $266.93 | $270.52 | 0.8M |
| 2026-07-14 | $266.17 | $270.49 | $265.16 | $268.85 | 0.5M |
| 2026-07-13 | $272.00 | $273.44 | $269.27 | $270.31 | 0.5M |
| 2026-07-10 | $271.74 | $272.07 | $267.35 | $270.11 | 0.4M |
| 2026-07-09 | $264.55 | $270.06 | $262.20 | $269.98 | 0.8M |
| 2026-07-08 | $265.58 | $272.00 | $265.33 | $267.58 | 0.8M |
| 2026-07-07 | $264.68 | $269.34 | $262.12 | $266.78 | 0.7M |
| 2026-07-06 | $255.14 | $259.33 | $253.96 | $259.13 | 0.7M |
| 2026-07-02 | $254.71 | $259.66 | $254.31 | $256.43 | 0.6M |
| 2026-07-01 | $255.83 | $259.73 | $254.31 | $255.90 | 0.6M |
| 2026-06-30 | $250.29 | $253.45 | $247.26 | $251.56 | 0.7M |
| 2026-06-29 | $257.45 | $260.00 | $249.33 | $252.49 | 0.9M |
| 2026-06-26 | $253.96 | $256.21 | $252.62 | $255.62 | 1.1M |
| 2026-06-25 | $248.49 | $256.55 | $245.17 | $250.85 | 0.7M |
| 2026-06-24 | $246.74 | $254.30 | $245.79 | $252.08 | 1.1M |
| 2026-06-23 | $250.00 | $251.04 | $245.37 | $247.22 | 1.2M |
| 2026-06-22 | $261.06 | $264.39 | $244.74 | $247.69 | 1.7M |
| 2026-06-18 | $267.44 | $267.99 | $262.13 | $264.64 | 1.8M |
| 2026-06-17 | $270.45 | $271.19 | $263.80 | $264.92 | 0.6M |
| 2026-06-16 | $273.40 | $276.35 | $272.22 | $273.87 | 0.6M |
| 2026-06-15 | $279.21 | $280.49 | $269.42 | $272.96 | 0.8M |
| 2026-06-12 | $280.02 | $281.74 | $278.61 | $279.89 | 0.5M |
| 2026-06-11 | $287.65 | $287.65 | $278.81 | $279.57 | 0.7M |
| 2026-06-10 | $283.79 | $289.65 | $281.42 | $288.09 | 1.0M |
| 2026-06-09 | $283.54 | $287.67 | $280.38 | $283.89 | 0.7M |
| 2026-06-08 | $290.20 | $292.51 | $283.05 | $283.41 | 1.0M |
| 2026-06-05 | $292.97 | $295.83 | $291.06 | $294.92 | 0.5M |
| 2026-06-04 | $299.99 | $300.19 | $293.62 | $293.79 | 0.5M |
| 2026-06-03 | $296.94 | $299.08 | $292.67 | $297.08 | 0.5M |
| 2026-06-02 | $293.45 | $302.97 | $292.48 | $297.41 | 0.9M |
| 2026-06-01 | $286.11 | $299.49 | $285.42 | $296.59 | 0.9M |
| 2026-05-29 | $296.59 | $296.59 | $281.99 | $285.38 | 1.8M |
| 2026-05-28 | $296.24 | $298.57 | $294.90 | $296.14 | 0.5M |
| 2026-05-27 | $305.30 | $305.52 | $295.01 | $295.65 | 0.9M |
| 2026-05-26 | $310.12 | $311.41 | $305.95 | $306.86 | 0.8M |
| 2026-05-22 | $305.92 | $312.48 | $304.91 | $310.00 | 0.9M |
| 2026-05-21 | $300.10 | $308.79 | $296.83 | $305.93 | 1.0M |
| 2026-05-20 | $300.09 | $305.56 | $298.02 | $303.00 | 0.7M |
| 2026-05-19 | $303.83 | $308.40 | $301.90 | $302.63 | 0.8M |
| 2026-05-18 | $297.91 | $307.80 | $295.63 | $305.31 | 0.8M |
| 2026-05-15 | $293.12 | $298.11 | $293.02 | $297.57 | 0.7M |
| 2026-05-14 | $294.46 | $297.83 | $292.00 | $292.95 | 0.6M |
| 2026-05-13 | $285.60 | $296.01 | $284.29 | $295.14 | 0.8M |
| 2026-05-12 | $287.60 | $287.60 | $281.94 | $285.80 | 0.8M |
| 2026-05-11 | $286.68 | $288.54 | $283.75 | $286.47 | 1.0M |
| 2026-05-08 | $276.76 | $288.89 | $273.51 | $288.21 | 0.9M |
| 2026-05-07 | $274.72 | $280.70 | $274.72 | $278.47 | 1.0M |
| 2026-05-06 | $272.47 | $277.97 | $270.27 | $275.76 | 1.0M |
| 2026-05-05 | $272.18 | $276.28 | $271.04 | $275.77 | 0.5M |
| 2026-05-04 | $270.84 | $276.57 | $270.84 | $274.15 | 0.5M |
| 2026-05-01 | $271.09 | $273.78 | $269.73 | $272.44 | 0.6M |
| 2026-04-30 | $272.11 | $272.11 | $265.99 | $268.66 | 0.8M |
| 2026-04-29 | $269.63 | $272.66 | $268.84 | $272.60 | 0.5M |
| 2026-04-28 | $270.86 | $274.26 | $269.12 | $270.40 | 0.8M |
| 2026-04-27 | $267.39 | $271.97 | $264.36 | $267.90 | 0.9M |
| 2026-04-24 | $276.53 | $276.95 | $253.51 | $269.20 | 1.7M |
| 2026-04-23 | $269.70 | $277.20 | $265.77 | $276.95 | 1.0M |
| 2026-04-22 | $270.66 | $271.35 | $267.81 | $269.83 | 0.7M |
| 2026-04-21 | $275.81 | $276.29 | $266.20 | $269.78 | 1.1M |
| 2026-04-20 | $274.24 | $278.69 | $273.27 | $275.81 | 0.6M |
| 2026-04-17 | $274.79 | $276.13 | $272.47 | $274.05 | 0.8M |
| 2026-04-16 | $275.27 | $278.19 | $273.03 | $273.85 | 0.8M |
| 2026-04-15 | $268.66 | $276.76 | $268.10 | $275.26 | 1.1M |
| 2026-04-14 | $270.06 | $272.00 | $264.24 | $268.34 | 1.0M |
| 2026-04-13 | $262.03 | $271.69 | $261.55 | $271.44 | 0.9M |
| 2026-04-10 | $269.85 | $270.10 | $258.78 | $259.78 | 0.9M |
| 2026-04-09 | $271.69 | $272.31 | $267.67 | $269.88 | 0.7M |
| 2026-04-08 | $271.33 | $273.14 | $266.91 | $270.90 | 0.9M |
| 2026-04-07 | $274.00 | $282.53 | $273.40 | $274.75 | 1.3M |
| 2026-04-06 | $259.41 | $274.92 | $258.91 | $274.51 | 1.1M |
| 2026-04-02 | $254.33 | $260.48 | $251.73 | $259.85 | 1.1M |
| 2026-04-01 | $248.19 | $252.00 | $245.48 | $250.77 | 0.8M |
| 2026-03-31 | $250.57 | $252.40 | $246.53 | $248.36 | 1.1M |
| 2026-03-30 | $250.48 | $253.86 | $248.40 | $249.67 | 0.8M |
| 2026-03-27 | $249.61 | $249.61 | $245.75 | $247.48 | 0.7M |
| 2026-03-26 | $251.72 | $255.00 | $249.02 | $250.80 | 0.8M |
| 2026-03-25 | $245.61 | $252.48 | $242.66 | $251.70 | 1.3M |
| 2026-03-24 | $241.67 | $243.60 | $239.50 | $241.14 | 0.6M |
| 2026-03-23 | $240.30 | $243.00 | $238.21 | $240.92 | 0.5M |
| 2026-03-20 | $239.36 | $241.52 | $237.00 | $240.78 | 1.9M |
| 2026-03-19 | $239.97 | $244.49 | $238.32 | $239.65 | 0.7M |
| 2026-03-18 | $239.87 | $242.30 | $238.02 | $238.89 | 0.6M |
| 2026-03-17 | $241.02 | $245.67 | $240.68 | $242.15 | 0.5M |
| 2026-03-16 | $238.79 | $241.40 | $238.35 | $241.26 | 0.5M |
| 2026-03-13 | $235.98 | $238.96 | $234.20 | $238.60 | 0.5M |
| 2026-03-12 | $236.75 | $240.46 | $235.02 | $235.15 | 0.8M |
| 2026-03-11 | $238.77 | $240.82 | $234.28 | $235.73 | 0.5M |
| 2026-03-10 | $240.62 | $242.38 | $236.08 | $238.61 | 0.6M |
| 2026-03-09 | $242.75 | $243.59 | $239.08 | $242.38 | 0.7M |
| 2026-03-06 | $238.77 | $243.91 | $234.94 | $243.78 | 0.6M |
| 2026-03-05 | $238.22 | $241.86 | $236.23 | $238.70 | 1.0M |
| 2026-03-04 | $233.53 | $239.00 | $232.84 | $238.83 | 0.7M |
| 2026-03-03 | $225.34 | $235.99 | $225.34 | $235.42 | 0.9M |
| 2026-03-02 | $226.20 | $230.79 | $225.36 | $228.05 | 0.7M |
| 2026-02-27 | $223.60 | $228.26 | $222.20 | $227.94 | 1.2M |
| 2026-02-26 | $215.25 | $225.84 | $215.00 | $225.29 | 0.9M |
| 2026-02-25 | $212.65 | $214.72 | $209.68 | $214.50 | 0.8M |
| 2026-02-24 | $210.74 | $214.97 | $209.54 | $213.45 | 0.7M |
| 2026-02-23 | $214.02 | $214.02 | $210.21 | $211.49 | 1.1M |
| 2026-02-20 | $216.34 | $219.55 | $214.68 | $215.91 | 0.5M |
| 2026-02-19 | $217.30 | $218.77 | $214.35 | $216.62 | 0.7M |
| 2026-02-18 | $216.25 | $219.42 | $214.13 | $218.55 | 0.7M |
| 2026-02-17 | $219.09 | $221.93 | $212.84 | $216.25 | 0.6M |
| 2026-02-13 | $216.68 | $220.48 | $214.92 | $219.03 | 0.8M |
| 2026-02-12 | $215.01 | $219.26 | $212.89 | $218.15 | 1.2M |
| 2026-02-11 | $220.13 | $220.73 | $212.88 | $215.68 | 0.7M |
| 2026-02-10 | $219.24 | $220.61 | $216.70 | $220.08 | 0.9M |
| 2026-02-09 | $222.85 | $223.78 | $217.35 | $219.87 | 1.2M |
| 2026-02-06 | $244.60 | $248.65 | $208.86 | $224.17 | 2.6M |
| 2026-02-05 | $242.64 | $248.40 | $241.41 | $242.62 | 1.2M |
| 2026-02-04 | $242.76 | $246.87 | $240.16 | $240.97 | 1.3M |
| 2026-02-03 | $248.62 | $251.67 | $242.77 | $243.57 | 1.0M |
| 2026-02-02 | $244.01 | $251.92 | $243.45 | $251.00 | 0.7M |
| 2026-01-30 | $244.21 | $246.13 | $242.98 | $244.23 | 0.9M |
| 2026-01-29 | $253.29 | $253.76 | $242.42 | $244.21 | 0.8M |
| 2026-01-28 | $249.63 | $254.10 | $249.14 | $253.50 | 0.6M |
| 2026-01-27 | $251.62 | $252.37 | $248.74 | $249.63 | 0.6M |
| 2026-01-26 | $251.13 | $253.59 | $250.16 | $251.54 | 0.4M |
| 2026-01-23 | $251.61 | $253.80 | $249.44 | $250.60 | 0.4M |
| 2026-01-22 | $252.98 | $254.82 | $250.01 | $251.50 | 0.7M |
| 2026-01-21 | $247.87 | $255.64 | $247.87 | $252.77 | 1.0M |
| 2026-01-20 | $246.94 | $251.52 | $245.59 | $248.12 | 0.8M |