VRSN: VeriSign Inc.

As of Monday, May 6th, 2024

$ 168.91

+0.59 +0.35%

Open: 168.99
High: 170.01
Low: 167.80
Volume: 654,211
Previous Close on Friday, May 3rd, 2024

$ 168.32

-0.02 -0.01%

Open: 168.63
High: 170.19
Low: 167.53
Volume: 871,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 168.99 170.01 167.80 168.91 654,211 +0.59 +0.35
2024-05-03 168.63 170.19 167.53 168.32 871,993 -0.02 -0.01
2024-05-02 171.26 171.26 167.05 168.34 959,693 -2.74 -1.60
2024-05-01 171.02 172.95 169.81 171.08 1,382,562 +1.60 +0.94
2024-04-30 174.00 174.89 169.36 169.48 1,393,510 -5.63 -3.22
2024-04-29 176.26 178.49 174.28 175.11 1,266,688 -0.37 -0.21
2024-04-26 179.31 181.55 174.51 175.48 1,931,522 -7.20 -3.94
2024-04-25 184.14 185.48 181.02 182.68 1,649,296 -2.87 -1.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 174.89
On 2024-04-30		 167.05
On 2024-05-02		 -6.20 -3.54 174.89
On 2024-04-30		 167.05
On 2024-05-02		 -4.48 169.23
10D 186.58
On 2024-04-23		 167.05
On 2024-05-02		 -15.83 -8.57 186.58
On 2024-04-23		 167.05
On 2024-05-02		 -10.47 175.01
20D 191.01
On 2024-04-11		 167.05
On 2024-05-02		 -18.26 -9.76 191.01
On 2024-04-11		 167.05
On 2024-05-02		 -12.55 180.12
WTD 170.01
On 2024-05-06		 167.80
On 2024-05-06		 0.59 0.35 -- -- -- 168.91
MTD 172.95
On 2024-05-01		 167.05
On 2024-05-02		 -0.57 -0.34 172.95
On 2024-05-01		 167.05
On 2024-05-02		 -3.41 169.16
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
VRSN

VeriSign Inc.

168.91 +0.59 +0.35 654,211