VRSN weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 5.7 |
| 2017 | 0.15 |
| 2017 | 0.05 |
| 2017 | 1.21 |
| 2017 | 1.66 |
| 2017 | 1.48 |
| 2017 | -0.8 |
| 2017 | 1.4 |
| 2017 | 1.31 |
| 2017 | 1.99 |
| 2017 | 0.74 |
| 2017 | 0.9 |
| 2017 | 0.83 |
| 2017 | -0.26 |
| 2017 | 0.08 |
| 2017 | 0.48 |
| 2017 | -0.39 |
| 2017 | 0.45 |
| 2017 |
In the last 52 weeks, VRSN increased in 29 and decreased in 23. The average return for this period was +0.43%, while the median return was +0.51%. Maximum gain was +10.95% on 2025-04-25 and maximum loss was -12.99% on 2025-08-01.
Total : 52 Weeks
In the last 52 weeks, VRSN increased in 29 and decreased in 23. The average return for this period was +0.43%, while the median return was +0.51%. Maximum gain was +10.95% on 2025-04-25 and maximum loss was -12.99% on 2025-08-01.
In the last 52 weeks, VRSN increased in 29 and decreased in 23. The average return for this period was +0.43%, while the median return was +0.51%. Maximum gain was +10.95% on 2025-04-25 and maximum loss was -12.99% on 2025-08-01.
| 2025-12-26 | 244.5 | 246.3 | +0.7% |
| 2025-12-19 | 242.5 | 244.0 | +0.6% |
| 2025-12-12 | 249.0 | 242.0 | -2.8% |
| 2025-12-05 | 251.1 | 249.5 | -0.6% |
| 2025-11-28 | 251.5 | 252.0 | +0.2% |
| 2025-11-21 | 253.1 | 251.4 | -0.6% |
| 2025-11-14 | 243.0 | 252.9 | +4.1% |
| 2025-11-07 | 240.9 | 242.0 | +0.5% |
| 2025-10-31 | 245.1 | 239.8 | -2.2% |
| 2025-10-24 | 265.1 | 247.1 | -6.8% |
| 2025-10-17 | 260.6 | 264.8 | +1.6% |
| 2025-10-10 | 273.6 | 260.8 | -4.7% |
| 2025-10-03 | 284.5 | 273.0 | -4.0% |
| 2025-09-26 | 280.7 | 284.4 | +1.3% |
| 2025-09-19 | 286.6 | 282.3 | -1.5% |
| 2025-09-12 | 281.2 | 285.5 | +1.5% |
| 2025-09-05 | 270.5 | 280.1 | +3.6% |
| 2025-08-29 | 270.1 | 273.4 | +1.2% |
| 2025-08-22 | 270.5 | 269.6 | -0.4% |
| 2025-08-15 | 271.3 | 269.9 | -0.5% |
| 2025-08-08 | 266.7 | 271.9 | +2.0% |
| 2025-08-01 | 305.0 | 265.4 | -13.0% |
| 2025-07-25 | 283.7 | 305.8 | +7.8% |
| 2025-07-18 | 281.0 | 283.4 | +0.9% |
| 2025-07-11 | 286.0 | 281.4 | -1.6% |
| 2025-07-03 | 288.3 | 286.3 | -0.7% |
| 2025-06-27 | 280.5 | 287.7 | +2.6% |
| 2025-06-20 | 281.1 | 280.7 | -0.1% |
| 2025-06-13 | 284.2 | 279.9 | -1.5% |
| 2025-06-06 | 271.0 | 285.0 | +5.2% |
| -0.58 |
| 2017 | -0.01 |
| 2017 | 0.82 |
| 2017 | 2.66 |
| 2017 | -0.13 |
| 2017 | 0.68 |
| 2017 | 1.04 |
| 2017 | -1.28 |
| 2017 | 0.98 |
| 2017 | 2.58 |
| 2017 | 2.02 |
| 2017 | 3.67 |
| 2017 | -3.24 |
| 2017 | -1.31 |
| 2017 | -0.5 |
| 2017 | 3.39 |
| 2017 | 1.97 |
| 2017 | -0.33 |
| 2017 | 0.57 |
| 2017 | -0.11 |
| 2017 | 1.94 |
| 2017 | 2.96 |
| 2017 | -1.67 |
| 2017 | 0.41 |
| 2017 | -0.01 |
| 2017 | -0.28 |
| 2017 | 1.12 |
| 2017 | 3.73 |
| 2017 | 2.8 |
| 2017 | -1.95 |
| 2017 | -2.06 |
| 2017 | 1.59 |
| 2017 | -1.65 |
| 2017 | 0.96 |
| 2018 | -1.47 |
| 2018 | 1.04 |
| 2018 | 0.64 |
| 2018 | 0.73 |
| 2018 | -2.07 |
| 2018 | -2.51 |
| 2018 | 10.03 |
| 2018 | -1.72 |
| 2018 | -2.26 |
| 2018 | 4.66 |
| 2018 | 4.31 |
| 2018 | -4.52 |
| 2018 | -2.27 |
| 2018 | -0.41 |
| 2018 | 3.28 |
| 2018 | 1.62 |
| 2018 | -5.32 |
| 2018 | 2.89 |
| 2018 | 2.54 |
| 2018 | 1.45 |
| 2018 | 0.37 |
| 2018 | 3.81 |
| 2018 | 3.79 |
| 2018 | 3.09 |
| 2018 | -2.44 |
| 2018 | -0.56 |
| 2018 | 3.79 |
| 2018 | 3.38 |
| 2018 | 0.89 |
| 2018 | 0.78 |
| 2018 | 0.79 |
| 2018 | 1.2 |
| 2018 | -1.48 |
| 2018 | 2.94 |
| 2018 | 1.02 |
| 2018 | -0.6 |
| 2018 | 3.13 |
| 2018 | -2.14 |
| 2018 | 0.58 |
| 2018 | -4.3 |
| 2018 | -6.41 |
| 2018 | -1.14 |
| 2018 | -2.35 |
| 2018 | 16.67 |
| 2018 | -2.65 |
| 2018 | -2.44 |
| 2018 | -2.93 |
| 2018 | 2.5 |
| 2018 | -2.97 |
| 2018 | -0.82 |
| 2018 | -6.77 |
| 2018 | 3.86 |
| 2019 | 0.71 |
| 2019 | 5.91 |
| 2019 | 5.13 |
| 2019 | 1.43 |
| 2019 | 1.93 |
| 2019 | 1.33 |
| 2019 | 1.23 |
| 2019 | 2.1 |
| 2019 | 0.38 |
| 2019 | -1.85 |
| 2019 | 1.87 |
| 2019 | 0.02 |
| 2019 | 0.29 |
| 2019 | 3.39 |
| 2019 | 0.31 |
| 2019 | -2.18 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 272 | 273.44 | 269.27 | 270.31 | — |
| 2026-07-10 | 271.74 | 272.07 | 267.35 | 270.11 | — |
| 2026-07-09 | 264.55 | 270.06 | 262.2 | 269.98 | — |
| 2026-07-08 | 268.98 | 271.98 | 265.33 | 267.58 | — |
| 2026-07-07 | 264.68 | 269.34 | 262.3 | 266.78 | — |
| 2026-07-06 | 255.14 | 259.33 | 253.96 | 259.13 | — |
| 2026-07-02 | 254.71 | 259.65 | 254.31 | 256.43 | — |
| 2026-07-01 | 255.83 | 259.19 | 254.47 | 255.9 | — |
| 2026-06-30 | 250.29 | 253.45 | 247.26 | 251.56 | — |
| 2026-06-29 | 256.33 | 260 | 249.33 | 252.49 | — |
| 2026-06-26 | 253.96 | 256.21 | 252.62 | 255.62 | — |
| 2026-06-25 | 248.49 | 256.55 | 245.17 | 250.85 | — |
| 2026-06-24 | 246.74 | 254.3 | 245.79 | 252.08 | — |
| 2026-06-23 | 249.93 | 251.04 | 245.37 | 247.22 | — |
| 2026-06-22 | 261.06 | 264.39 | 244.74 | 247.69 | — |
| 2026-06-18 | 267.44 | 267.61 | 262.13 | 264.64 | — |
| 2026-06-17 | 270.41 | 271.18 | 263.8 | 264.92 | — |
| 2026-06-16 | 273.62 | 276.35 | 272.22 | 273.87 | — |
| 2026-06-15 | 280.49 | 280.49 | 269.43 | 272.96 | — |
| 2026-06-12 | 280.02 | 281.39 | 278.61 | 279.89 | — |
| 2026-06-11 | 287.65 | 287.65 | 278.81 | 279.57 | — |
| 2026-06-10 | 283.8 | 289.65 | 281.42 | 288.09 | — |
| 2026-06-09 | 283.54 | 287.67 | 280.38 | 283.89 | — |
| 2026-06-05 | 292.97 | 295.83 | 291.06 | 294.92 | — |
| 2026-06-04 | 299.99 | 300.19 | 293.62 | 293.79 | — |
| 2026-06-03 | 296.94 | 299.08 | 293.2 | 297.08 | — |
| 2026-06-02 | 293.45 | 302.97 | 292.63 | 297.41 | — |
| 2026-06-01 | 286.11 | 299.48 | 285.42 | 296.59 | — |
| 2026-05-29 | 296.59 | 296.59 | 281.99 | 285.38 | — |
| 2026-05-28 | 296.24 | 298.57 | 294.9 | 296.14 | — |
| 2026-05-27 | 305.3 | 305.52 | 295.01 | 295.65 | — |
| 2026-05-22 | 305.92 | 312.48 | 304.91 | 310 | — |
| 2026-05-21 | 300.1 | 308.79 | 296.83 | 305.93 | — |
| 2026-05-20 | 300.09 | 305.56 | 298.02 | 303 | — |
| 2026-05-19 | 303.83 | 308.4 | 301.9 | 302.63 | — |
| 2026-05-18 | 297.91 | 307.8 | 295.63 | 305.31 | — |
| 2026-05-15 | 293.12 | 298.11 | 293.02 | 297.57 | — |
| 2026-05-14 | 294.8 | 297.83 | 292 | 292.95 | — |
| 2026-05-13 | 285.6 | 296.01 | 284.29 | 295.14 | — |
| 2026-05-12 | 287.6 | 287.6 | 281.94 | 285.8 | — |
| 2026-05-11 | 286.68 | 288.54 | 283.75 | 286.47 | — |
| 2026-05-08 | 276.76 | 288.89 | 273.82 | 288.21 | — |
| 2026-05-07 | 274.72 | 280.7 | 274.72 | 278.47 | — |
| 2026-05-06 | 272.47 | 277.97 | 270.29 | 275.76 | — |
| 2026-05-05 | 272.18 | 276.27 | 271.04 | 275.77 | — |
| 2026-05-04 | 270.84 | 276.57 | 270.84 | 274.15 | — |
| 2026-05-01 | 270.2 | 273.78 | 269.73 | 272.44 | — |
| 2026-04-30 | 271.13 | 272.1 | 266 | 268.66 | — |
| 2026-04-29 | 269.64 | 272.66 | 268.84 | 272.6 | — |
| 2026-04-28 | 270.86 | 274.26 | 269.17 | 270.4 | — |
| 2026-04-27 | 268.39 | 271.97 | 264.36 | 267.9 | — |
| 2026-04-24 | 276.53 | 276.95 | 253.51 | 269.2 | — |
| 2026-04-23 | 269.7 | 277.2 | 265.77 | 276.95 | — |
| 2026-04-22 | 270.66 | 271.35 | 267.81 | 269.83 | — |
| 2026-04-21 | 275.81 | 276.29 | 266.2 | 269.78 | — |
| 2026-04-20 | 274.24 | 278.69 | 273.27 | 275.81 | — |
| 2026-04-17 | 274.79 | 276.13 | 272.47 | 274.05 | — |
| 2026-04-16 | 275.27 | 278.17 | 273.03 | 273.85 | — |
| 2026-04-15 | 268.66 | 276.76 | 268.1 | 275.26 | — |
| 2026-04-14 | 271.04 | 272 | 264.26 | 268.34 | — |
| 2026-04-13 | 261.91 | 271.69 | 261.55 | 271.44 | — |
| 2026-04-10 | 269.85 | 270.1 | 258.78 | 259.78 | — |
| 2026-04-09 | 271.69 | 272.31 | 267.67 | 269.88 | — |
| 2026-04-08 | 270.76 | 273.14 | 266.9 | 270.9 | — |
| 2026-04-07 | 274 | 282.53 | 273.4 | 274.75 | — |
| 2026-04-06 | 259.41 | 274.92 | 259.41 | 274.51 | — |
| 2026-04-02 | 254 | 260.48 | 251.73 | 259.85 | — |
| 2026-04-01 | 248.19 | 252 | 245.48 | 250.77 | — |
| 2026-03-31 | 250.57 | 252.18 | 246.52 | 248.36 | — |
| 2026-03-30 | 250.48 | 253.86 | 248.4 | 249.67 | — |
| 2026-03-27 | 249.61 | 249.61 | 245.75 | 247.48 | — |
| 2026-03-26 | 251.11 | 254.97 | 249.01 | 250.8 | — |
| 2026-03-25 | 245.61 | 252.48 | 242.66 | 251.7 | — |
| 2026-03-24 | 241.59 | 243.6 | 239.5 | 241.14 | — |
| 2026-03-23 | 240.3 | 243 | 238.21 | 240.92 | — |
| 2026-03-20 | 239.36 | 241.51 | 237 | 240.78 | — |
| 2026-03-19 | 239.97 | 244.49 | 238.32 | 239.65 | — |
| 2026-03-18 | 239.87 | 242.3 | 238.02 | 238.89 | — |
| 2026-03-17 | 241.02 | 245.67 | 240.68 | 242.15 | — |
| 2026-03-16 | 238.79 | 241.4 | 238.4 | 241.26 | — |
| 2026-03-13 | 235.98 | 238.96 | 234.2 | 238.6 | — |
| 2026-03-12 | 236.75 | 240.46 | 235.02 | 235.15 | — |
| 2026-03-11 | 238.77 | 240.82 | 234.28 | 235.73 | — |
| 2026-03-10 | 240.62 | 242.38 | 236.08 | 238.61 | — |
| 2026-03-09 | 242.75 | 243.59 | 239.08 | 242.38 | — |
| 2026-03-06 | 238.77 | 243.91 | 234.94 | 243.78 | — |
| 2026-03-05 | 238.22 | 241.86 | 236.23 | 238.7 | — |
| 2026-03-04 | 233.53 | 239 | 232.84 | 238.83 | — |
| 2026-03-03 | 225.34 | 235.99 | 225.34 | 235.42 | — |
| 2026-03-02 | 226.2 | 230.79 | 225.36 | 228.05 | — |
| 2026-02-27 | 223.6 | 228.26 | 222.2 | 227.94 | — |
| 2026-02-26 | 215.25 | 225.84 | 215 | 225.29 | — |
| 2026-02-25 | 212.65 | 214.72 | 209.68 | 214.5 | — |
| 2026-02-25 | 212.65 | 214.72 | 209.68 | 214.5 | — |
| 2026-02-25 | 212.65 | 214.72 | 209.68 | 214.5 | — |
| 2026-02-24 | 210.74 | 214.97 | 209.54 | 213.45 | — |
| 2026-02-23 | 214.02 | 214.02 | 210.21 | 211.49 | — |
| 2026-02-20 | 216.34 | 219.55 | 214.68 | 215.91 | — |
| 2026-02-19 | 217.3 | 218.77 | 214.35 | 216.62 | — |
| 2026-02-18 | 216.25 | 219.42 | 214.13 | 218.55 | — |
| 2026-02-17 | 219.09 | 221.93 | 212.84 | 216.25 | — |
| 2026-02-13 | 216.68 | 220.48 | 214.92 | 219.03 | — |
| 2026-02-12 | 215.01 | 219.26 | 212.89 | 218.15 | — |
| 2026-02-11 | 220.13 | 220.73 | 212.88 | 215.68 | — |
| 2026-02-10 | 219.24 | 220.61 | 216.7 | 220.08 | — |
| 2026-02-09 | 222.85 | 223.78 | 217.35 | 219.87 | — |
| 2026-02-06 | 244.6 | 248.65 | 208.86 | 224.17 | — |
| 2026-02-05 | 242.64 | 248.4 | 241.41 | 242.62 | — |
| 2026-02-04 | 242.76 | 246.87 | 240.16 | 240.97 | — |
| 2026-02-03 | 248.62 | 251.67 | 242.77 | 243.57 | — |
| 2026-02-02 | 244.01 | 251.92 | 243.45 | 251 | — |
| 2026-01-30 | 244.21 | 246.13 | 242.98 | 244.23 | — |
| 2026-01-29 | 253.29 | 253.76 | 242.42 | 244.21 | — |
| 2026-01-28 | 249.63 | 254.1 | 249.14 | 253.5 | — |
| 2026-01-27 | 251.62 | 252.37 | 248.74 | 249.63 | — |
| 2026-01-26 | 251.13 | 253.59 | 250.16 | 251.54 | — |
| 2026-01-23 | 251.61 | 253.8 | 249.44 | 250.6 | — |
| 2026-01-22 | 252.98 | 254.82 | 250.01 | 251.5 | — |
| 2026-01-21 | 247.87 | 255.64 | 247.87 | 252.77 | — |
| 2026-01-20 | 246.94 | 251.52 | 245.59 | 248.12 | — |