Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	VRSN	171.26	171.26	167.045	168.34	-2.74	957,097	14,547	167.20	170.73
2024-05-01	Q	VRSN	171.02	172.95	169.8108	171.08	1.60	1,382,569	19,179	170.30	172.95
2024-04-30	Q	VRSN	174.00	174.885	169.36	169.48	-5.63	1,393,505	19,962	169.50	174.60
2024-04-29	Q	VRSN	176.26	178.49	174.28	175.11	-0.37	1,266,695	17,403	174.00	193.09
2024-04-26	Q	VRSN	179.31	181.55	174.51	175.48	-7.20	1,931,522	24,136	158.21	180.00
2024-04-25	Q	VRSN	184.14	185.48	181.02	182.68	-2.87	1,649,737	20,285	179.00	184.00
2024-04-24	Q	VRSN	183.49	185.82	181.01	185.55	0.43	686,564	12,977	184.00	210.69
2024-04-23	Q	VRSN	186.58	186.58	183.93	185.12	0.37	726,648	13,225	181.95	186.30
2024-04-22	Q	VRSN	185.05	186.2725	183.89	184.74	0.62	564,590	10,836	184.25	210.69
2024-04-19	Q	VRSN	184.21	186.62	183.16	184.12	1.16	609,330	12,909	164.61	186.37
2024-04-18	Q	VRSN	182.14	184.3275	181.64	182.96	1.39	594,354	12,176	182.07	184.13
2024-04-17	Q	VRSN	182.77	183.715	181.57	181.57	-1.06	520,793	9,815	180.57	184.90
2024-04-16	Q	VRSN	183.79	184.37	182.38	182.63	-0.57	556,478	10,868	181.99	210.69
2024-04-15	Q	VRSN	187.02	187.02	183.12	183.20	-2.23	609,529	11,602	178.52	185.43
2024-04-12	Q	VRSN	189.33	189.33	185.22	185.43	-4.35	484,075	10,163	185.20	185.80
2024-04-11	Q	VRSN	188.73	191.01	188.73	189.78	1.47	605,461	12,428	188.74	190.86
2024-04-10	Q	VRSN	187.73	189.39	186.56	188.31	-1.38	662,581	11,923	187.00	190.10
2024-04-09	Q	VRSN	187.90	189.97	187.82	189.69	2.52	655,843	10,051	187.82	210.69
2024-04-08	Q	VRSN	187.10	188.11	186.47	187.17	-0.65	708,942	9,130	186.58	187.89
2024-04-05	Q	VRSN	187.40	190.06	187.40	187.82	0.79	458,607	9,759	187.15	188.47
2024-04-04	Q	VRSN	189.21	190.71	186.87	187.03	-1.94	607,130	9,524	181.00	188.25
2024-04-03	Q	VRSN	191.20	191.54	188.63	188.97	-2.45	607,927	12,168	188.50	193.91
2024-04-02	Q	VRSN	189.43	192.23	189.42	191.42	2.08	831,424	17,384	190.28	195.42
2024-04-01	Q	VRSN	188.81	189.51	187.41	189.34	-0.17	788,732	12,119	188.02	190.00
2024-03-29	Q	VRSN	189.49	190.58	188.85	189.51	0.41	0	0	188.89	190.22
2024-03-28	Q	VRSN	189.49	190.58	188.85	189.51	0.41	618,096	9,034	188.89	190.22
2024-03-27	Q	VRSN	188.53	189.74	187.74	189.10	2.00	491,540	9,894	188.16	189.49
2024-03-26	Q	VRSN	187.12	188.515	186.90	187.10	-0.09	374,689	8,411	186.50	192.30
2024-03-25	Q	VRSN	187.77	188.66	185.19	187.19	-1.66	653,742	11,438	186.72	204.14
2024-03-22	Q	VRSN	192.40	192.41	188.36	188.85	-1.97	491,647	9,425	172.26	189.43
2024-03-21	Q	VRSN	189.34	192.31	188.92	190.82	0.93	420,322	8,743	190.46	190.69
2024-03-20	Q	VRSN	192.58	193.00	188.97	189.89	-2.36	496,930	8,845	189.20	190.83
2024-03-19	Q	VRSN	189.63	192.3425	189.63	192.25	2.12	467,187	8,164	190.70	194.10
2024-03-18	Q	VRSN	191.00	191.925	189.25	190.13	-0.12	432,986	6,369	190.05	206.50
2024-03-15	Q	VRSN	189.09	190.895	189.09	190.25	-0.33	935,963	8,609	189.87	191.75
2024-03-14	Q	VRSN	191.25	192.07	189.62	190.58	-0.59	635,347	10,267	189.65	192.59
2024-03-13	Q	VRSN	191.71	192.25	190.81	191.17	-0.81	447,381	9,164	190.82	193.28
2024-03-12	Q	VRSN	192.37	193.215	190.36	191.98	-0.85	623,323	10,861	190.60	194.53
2024-03-11	Q	VRSN	190.55	193.325	190.13	192.83	1.81	546,364	11,217	189.84	193.26
2024-03-08	Q	VRSN	192.50	192.785	189.85	191.02	-1.63	610,212	10,969	189.84	192.28
2024-03-07	Q	VRSN	191.61	193.535	190.68	192.65	1.31	668,041	9,410	189.09	195.94
2024-03-06	Q	VRSN	193.09	193.12	191.07	191.34	-0.03	572,547	10,311	190.08	211.39
2024-03-05	Q	VRSN	192.05	192.05	189.52	191.37	-0.81	683,660	11,496	190.08	217.10
2024-03-04	Q	VRSN	195.28	195.808	190.955	192.18	-3.05	663,988	11,609	190.61	193.28
2024-03-01	Q	VRSN	194.09	195.8681	192.67	195.34	0.05	586,378	9,237	192.00	195.80
2024-02-29	Q	VRSN	194.35	195.39	193.29	195.29	0.88	964,345	9,436	191.00	195.29
2024-02-28	Q	VRSN	192.79	194.98	192.79	194.41	0.85	363,426	7,458	191.00	197.38
2024-02-27	Q	VRSN	192.18	193.96	192.05	193.56	0.54	503,846	8,440	189.17	194.28
2024-02-26	Q	VRSN	196.00	196.00	192.62	193.02	-3.54	548,528	8,501	192.50	218.00
2024-02-23	Q	VRSN	194.36	196.84	194.36	196.56	2.29	398,748	8,077	195.70	196.86
2024-02-22	Q	VRSN	194.11	196.425	193.13	194.27	1.49	635,254	12,086	192.80	200.00
2024-02-21	Q	VRSN	192.50	193.21	191.46	192.78	0.55	519,214	11,188	191.00	217.10
2024-02-20	Q	VRSN	193.34	195.20	192.00	192.23	-2.01	569,280	11,595	192.00	200.47
2024-02-19	Q	VRSN	196.91	197.617	194.10	194.24	-3.58	0	0	193.00	217.10
2024-02-16	Q	VRSN	196.91	197.617	194.10	194.24	-3.58	586,430	10,090	193.00	217.10
2024-02-15	Q	VRSN	195.90	197.85	194.69	197.82	2.49	605,397	11,519	177.77	197.75
2024-02-14	Q	VRSN	194.08	196.37	193.315	195.33	0.82	586,090	12,402	193.00	215.53
2024-02-13	Q	VRSN	195.33	196.50	192.94	194.51	-1.33	653,878	13,664	194.57	200.00
2024-02-12	Q	VRSN	197.61	198.355	193.91	195.84	-2.54	1,140,172	15,828	195.87	197.74
2024-02-09	Q	VRSN	202.22	203.00	197.08	198.38	-2.64	1,484,767	15,439	198.50	219.85
2024-02-08	Q	VRSN	201.00	201.70	199.8221	201.02	0.74	789,673	10,427	196.10	222.52
2024-02-07	Q	VRSN	199.34	201.465	198.415	200.28	1.57	864,075	14,212	197.88	220.15
2024-02-06	Q	VRSN	199.05	200.65	198.26	198.71	0.36	513,704	9,439	178.37	200.51
2024-02-05	Q	VRSN	199.32	199.98	197.555	198.35	-1.25	556,557	8,983	198.51	216.37