The closing price for VeriSign (VRSN) between January 1, 2000 and April 1, 2000 was $124.69, on March 31, 2000. It was down 26.4% in that time. The latest price is $307.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $133.55 | $135.11 | $117.60 | $124.69 | 3,593,200 |
March 30 2000 | $136.67 | $141.78 | $123.90 | $126.77 | 4,665,000 |
March 29 2000 | $158.46 | $159.09 | $139.70 | $141.16 | 4,076,700 |
March 28 2000 | $160.50 | $164.72 | $156.17 | $156.38 | 2,534,200 |
March 27 2000 | $165.24 | $169.30 | $155.54 | $157.84 | 4,047,200 |
March 24 2000 | $147.41 | $168.47 | $145.95 | $159.19 | 5,895,600 |
March 23 2000 | $151.63 | $151.89 | $143.03 | $146.37 | 4,024,800 |
March 22 2000 | $152.64 | $159.30 | $149.71 | $151.84 | 4,249,700 |
March 21 2000 | $154.97 | $156.90 | $144.70 | $148.52 | 3,069,000 |
March 20 2000 | $170.56 | $170.56 | $150.38 | $154.45 | 2,776,900 |
March 17 2000 | $168.63 | $170.76 | $163.36 | $168.58 | 2,124,400 |
March 16 2000 | $164.61 | $178.48 | $149.29 | $167.01 | 5,855,700 |
March 15 2000 | $183.27 | $183.27 | $159.92 | $162.42 | 4,939,800 |
March 14 2000 | $193.70 | $196.41 | $172.33 | $181.50 | 2,858,900 |
March 13 2000 | $186.82 | $202.67 | $185.15 | $189.43 | 2,275,000 |
March 10 2000 | $193.91 | $205.17 | $193.06 | $200.11 | 4,789,400 |
March 09 2000 | $172.54 | $207.25 | $167.22 | $200.79 | 10,239,700 |
March 08 2000 | $174.88 | $176.39 | $152.62 | $169.30 | 9,969,900 |
March 07 2000 | $185.57 | $188.49 | $162.22 | $166.80 | 13,771,100 |
March 06 2000 | $207.30 | $212.67 | $202.77 | $206.37 | 1,937,200 |
March 03 2000 | $209.34 | $209.34 | $203.92 | $207.25 | 1,687,300 |
March 02 2000 | $211.94 | $212.05 | $196.25 | $204.91 | 1,397,900 |
March 01 2000 | $210.59 | $215.59 | $202.56 | $209.44 | 1,812,000 |
February 29 2000 | $207.36 | $213.51 | $204.33 | $211.01 | 1,890,100 |
February 28 2000 | $201.83 | $208.40 | $191.51 | $205.22 | 2,007,700 |
Daily pricing data for VeriSign dates back to 1/30/1998, and may be incomplete.