Stockscreener 앱 받기
271.89
0.77%
-2.10
시장 영업 전:
272.95
1.06
+0.39%
Verisign Inc 주식 (VRSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $275.9 | $269.8 | $6.09 | 613,080.0 | -0.77% |
| 2025-08-07 | $275.4 | $270.7 | $4.74 | 952,845.0 | +0.28% |
| 2025-08-06 | $273.4 | $266.1 | $7.26 | 891,835.0 | +1.86% |
| 2025-08-05 | $270.5 | $263.9 | $6.58 | 939,600.0 | -0.02% |
| 2025-08-04 | $268.7 | $262.6 | $6.14 | 1,195,187.0 | +1.10% |
| 2025-08-01 | $268.8 | $264.1 | $4.78 | 1,336,660.0 | -1.30% |
| 2025-07-31 | $269.1 | $264.7 | $4.41 | 2,232,868.0 | +0.71% |
| 2025-07-30 | $277.2 | $263.9 | $13.31 | 3,034,817.0 | -3.78% |
| 2025-07-29 | $288.0 | $273.3 | $14.74 | 3,755,416.0 | -9.32% |
| 2025-07-28 | $310.6 | $304.8 | $5.76 | 478,223.0 | +0.06% |
| 2025-07-25 | $308.0 | $288.1 | $19.88 | 1,260,070.0 | +6.67% |
| 2025-07-24 | $290.0 | $286.4 | $3.60 | 823,164.0 | -0.93% |
| 2025-07-23 | $289.9 | $288.1 | $1.86 | 442,948.0 | +0.50% |
| 2025-07-22 | $288.4 | $283.3 | $5.08 | 610,480.0 | +1.32% |
| 2025-07-21 | $285.7 | $281.2 | $4.53 | 475,348.0 | +0.26% |
| 2025-07-18 | $283.7 | $279.2 | $4.52 | 359,442.0 | +0.92% |
| 2025-07-17 | $283.3 | $279.3 | $3.99 | 499,772.0 | -0.85% |
| 2025-07-16 | $283.4 | $278.7 | $4.69 | 541,237.0 | +0.63% |
| 2025-07-15 | $282.8 | $280.2 | $2.60 | 465,032.0 | -0.47% |
| 2025-07-14 | $285.0 | $281.0 | $4.00 | 548,801.0 | +0.50% |
Verisign Inc 주식 (VRSN) 연도별 가격 이력
이 심층 분석에서는 Verisign Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VRSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Verisign Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Verisign Inc 주식 (VRSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $275.9 | $262.6 | $13.36 | 6,542,287.0 | +1.12% |
| 2025-07 | $310.6 | $263.9 | $46.66 | 20,712,887.0 | -6.90% |
| 2025-06 | $290.4 | $270.0 | $20.38 | 13,614,069.0 | +5.99% |
| 2025-05 | $288.9 | $265.2 | $23.71 | 19,049,702.0 | -3.42% |
| 2025-04 | $282.5 | $229.3 | $53.15 | 19,724,303.0 | +11.13% |
| 2025-03 | $256.4 | $232.7 | $23.69 | 15,280,968.0 | +6.72% |
| 2025-02 | $239.9 | $211.8 | $28.16 | 16,064,252.0 | +10.64% |
| 2025-01 | $217.7 | $203.7 | $14.00 | 13,794,863.0 | +3.88% |
Verisign Inc 주식 (VRSN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $206.2 | $185.4 | $20.78 | 12,039,442.0 | +9.57% |
| 2024-11 | $195.1 | $175.6 | $19.51 | 12,250,827.0 | +5.85% |
| 2024-10 | $191.8 | $176.4 | $15.39 | 12,827,979.0 | -6.91% |
| 2024-09 | $191.5 | $177.9 | $13.62 | 13,158,185.0 | +3.30% |
| 2024-08 | $190.5 | $172.5 | $18.00 | 13,969,059.0 | -1.66% |
| 2024-07 | $191.2 | $173.4 | $17.84 | 14,848,733.0 | +5.18% |
| 2024-06 | $183.5 | $173.3 | $10.16 | 13,390,683.0 | +2.00% |
| 2024-05 | $175.5 | $167.0 | $8.48 | 17,051,782.0 | +2.86% |
| 2024-04 | $192.2 | $169.4 | $22.87 | 17,076,605.0 | -10.57% |
| 2024-03 | $195.9 | $185.2 | $10.68 | 11,305,436.0 | -2.96% |
| 2024-02 | $203.0 | $191.5 | $11.54 | 13,219,166.0 | -1.81% |
| 2024-01 | $208.0 | $196.4 | $11.59 | 9,519,269.0 | -3.44% |
Verisign Inc 주식 (VRSN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $220.9 | $203.0 | $17.91 | 12,083,151.0 | -2.94% |
| 2023-11 | $216.0 | $194.5 | $21.53 | 12,217,663.0 | +6.28% |
| 2023-10 | $216.6 | $188.4 | $28.12 | 11,925,185.0 | -1.42% |
| 2023-09 | $209.3 | $198.3 | $10.97 | 10,018,729.0 | -2.53% |
| 2023-08 | $212.4 | $200.1 | $12.32 | 8,606,248.0 | -1.50% |
| 2023-07 | $225.5 | $206.0 | $19.58 | 9,695,562.0 | -6.65% |
| 2023-06 | $227.3 | $217.8 | $9.50 | 9,637,935.0 | +1.19% |
| 2023-05 | $229.7 | $216.9 | $12.83 | 9,940,307.0 | +0.69% |
| 2023-04 | $221.9 | $210.0 | $11.91 | 7,504,096.0 | +4.95% |
| 2023-03 | $211.7 | $189.5 | $22.17 | 14,049,116.0 | +7.37% |
| 2023-02 | $224.6 | $196.5 | $28.05 | 12,158,365.0 | -9.73% |
| 2023-01 | $219.8 | $199.7 | $20.12 | 10,869,211.0 | +6.14% |
4.50%
7.00%
자본화:
|
볼륨(24시간):