Stockscreener 앱 받기
240.18
1.79%
-4.38
시간 외 거래:
240.17
-0.01
-0.00%
Verisign Inc 주식 (VRSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $245.1 | $237.9 | $7.19 | 863,122.0 | -1.79% |
| 2025-11-03 | $245.2 | $236.5 | $8.68 | 1,170,387.0 | +1.98% |
| 2025-10-31 | $240.4 | $233.8 | $6.60 | 946,151.0 | +1.78% |
| 2025-10-30 | $239.7 | $231.0 | $8.65 | 1,192,241.0 | +1.19% |
| 2025-10-29 | $240.4 | $231.8 | $8.54 | 1,556,022.0 | -3.14% |
| 2025-10-28 | $247.2 | $239.3 | $7.91 | 1,114,544.0 | -2.77% |
| 2025-10-27 | $251.4 | $241.3 | $10.12 | 1,419,563.0 | +0.06% |
| 2025-10-24 | $257.0 | $225.4 | $31.58 | 3,776,251.0 | -1.40% |
| 2025-10-23 | $252.8 | $245.2 | $7.54 | 1,383,047.0 | -0.54% |
| 2025-10-22 | $268.3 | $249.8 | $18.58 | 1,582,274.0 | -5.45% |
| 2025-10-21 | $269.5 | $265.4 | $4.02 | 605,658.0 | -0.17% |
| 2025-10-20 | $267.6 | $264.7 | $2.86 | 458,643.0 | +0.80% |
| 2025-10-17 | $265.3 | $260.3 | $4.98 | 653,839.0 | +1.92% |
| 2025-10-16 | $266.6 | $259.5 | $7.10 | 712,695.0 | -2.24% |
| 2025-10-15 | $266.9 | $261.5 | $5.44 | 805,005.0 | +0.28% |
| 2025-10-14 | $267.7 | $262.8 | $4.91 | 724,140.0 | +0.36% |
| 2025-10-13 | $264.4 | $258.3 | $6.08 | 554,057.0 | +1.24% |
| 2025-10-10 | $263.3 | $260.0 | $3.28 | 588,160.0 | -0.43% |
| 2025-10-09 | $267.9 | $261.0 | $6.93 | 668,715.0 | -2.21% |
| 2025-10-08 | $271.0 | $265.4 | $5.57 | 578,707.0 | -0.89% |
| 2025-10-07 | $272.1 | $268.3 | $3.75 | 497,567.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $245.2 | $236.5 | $8.68 | 2,896,631.0 | +0.16% |
| 2025-10 | $279.9 | $225.4 | $54.46 | 22,308,568.0 | -14.23% |
| 2025-09 | $290.8 | $269.5 | $21.32 | 15,210,211.0 | +2.27% |
| 2025-08 | $275.9 | $261.2 | $14.69 | 18,222,083.0 | +1.67% |
| 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% |
2.31%
자본화:
|
볼륨(24시간):