Stockscreener 앱 받기
176.31
0.88%
-1.485
Verisign Inc 주식 (VRSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07-01 | $177.8 | $175.6 | $2.24 | 206,204.0 | -0.84% |
| 2024-06-28 | $180.0 | $177.1 | $2.91 | 1,204,897.0 | -0.24% |
| 2024-06-27 | $179.8 | $177.0 | $2.79 | 906,539.0 | -0.49% |
| 2024-06-26 | $179.9 | $176.9 | $2.92 | 670,325.0 | +0.66% |
| 2024-06-25 | $180.0 | $177.4 | $2.65 | 944,539.0 | -1.16% |
| 2024-06-24 | $182.4 | $179.4 | $2.95 | 611,801.0 | -0.93% |
| 2024-06-21 | $183.5 | $180.6 | $2.91 | 1,055,340.0 | +0.44% |
| 2024-06-20 | $181.4 | $177.8 | $3.62 | 594,095.0 | +1.51% |
| 2024-06-18 | $178.9 | $177.5 | $1.40 | 789,384.0 | -0.05% |
| 2024-06-17 | $180.1 | $177.2 | $2.94 | 864,592.0 | -1.12% |
| 2024-06-14 | $181.2 | $179.4 | $1.81 | 472,562.0 | +0.34% |
| 2024-06-13 | $180.6 | $178.6 | $2.05 | 477,434.0 | -0.20% |
| 2024-06-12 | $183.3 | $179.5 | $3.80 | 550,973.0 | -1.06% |
| 2024-06-11 | $182.1 | $178.9 | $3.14 | 608,317.0 | +1.03% |
| 2024-06-10 | $180.5 | $178.3 | $2.25 | 470,718.0 | -0.18% |
| 2024-06-07 | $182.0 | $179.9 | $2.10 | 457,678.0 | +0.09% |
| 2024-06-06 | $181.7 | $179.9 | $1.83 | 628,854.0 | -0.27% |
| 2024-06-05 | $180.9 | $178.1 | $2.82 | 636,717.0 | +1.11% |
| 2024-06-04 | $179.0 | $175.0 | $4.03 | 758,909.0 | +2.21% |
| 2024-06-03 | $175.7 | $173.3 | $2.36 | 687,009.0 | +0.35% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $183.5 | $173.3 | $10.16 | 13,596,887.0 | +1.14% |
| 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% |
Verisign Inc 주식 (VRSN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $209.2 | $193.8 | $15.32 | 18,803,443.0 | +2.82% |
| 2022-11 | $203.0 | $175.2 | $27.79 | 13,593,238.0 | -0.32% |
| 2022-10 | $203.7 | $169.2 | $34.43 | 14,769,134.0 | +15.41% |
| 2022-09 | $191.8 | $171.1 | $20.62 | 15,739,649.0 | -4.68% |
| 2022-08 | $206.6 | $180.0 | $26.62 | 11,639,951.0 | -3.67% |
| 2022-07 | $189.8 | $162.8 | $27.00 | 11,351,715.0 | +13.05% |
| 2022-06 | $182.3 | $155.2 | $27.02 | 14,512,800.0 | -4.14% |
| 2022-05 | $186.7 | $159.7 | $27.05 | 21,585,858.0 | -2.32% |
| 2022-04 | $228.8 | $178.2 | $50.65 | 12,584,826.0 | -19.68% |
| 2022-03 | $226.0 | $198.5 | $27.43 | 15,175,477.0 | +4.09% |
| 2022-02 | $225.3 | $199.3 | $25.94 | 11,664,738.0 | -1.59% |
| 2022-01 | $253.9 | $204.2 | $49.70 | 12,310,684.0 | -14.44% |
0.06%
2.16%
자본화:
|
볼륨(24시간):