VRSN Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-44,W-45,M-41 200: 188.54  100: 181.35
50: 180.51 21: 181.47		 No 182.83 182.83 September 18, 2024
D-53,W-49,M-42 200: 188.59  100: 181.38
50: 180.55 21: 181.66		 No 183.76 183.76 September 17, 2024
D-53,W-9,M-42 200: 188.65  100: 181.36
50: 180.47 21: 181.58		 No 187.34 187.34 September 16, 2024
D-54,W-49,M-42 200: 188.64  100: 181.33
50: 180.39 21: 181.49		 No 183.2 183.2 September 13, 2024
D-47,W-46,M-41 200: 188.65  100: 181.29
50: 180.29 21: 181.35		 No 182.04 182.04 September 12, 2024
D-52,W-48,M-42 200: 188.7  100: 181.31
50: 180.3 21: 181.49		 No 182.22 182.22 September 11, 2024
D-50,W-47,M-41 200: 188.74  100: 181.29
50: 180.23 21: 181.43		 No 183 183 September 10, 2024
D-52,W-48,M-42 200: 188.82  100: 181.29
50: 180.2 21: 181.46		 No 183.83 183.83 September 9, 2024
D-52,W-48,M-42 200: 188.86  100: 181.28
50: 180.12 21: 181.41		 No 184.55 184.55 September 6, 2024
D-56,W-50,M-42 200: 187.12  100: 181.3
50: 180.06 21: 181.37		 No 185.22 185.22 September 5, 2024
D-61,W-51,M-43 200: 187.15  100: 181.26
50: 179.92 21: 181.15		 No 185.59 185.59 September 4, 2024
D-61,W-51,M-43 200: 187.17  100: 181.18
50: 179.71 21: 180.75		 No 187.3 187.3 September 3, 2024
D-59,W-50,M-44 200: 187.15  100: 181.11
50: 179.5 21: 180.32		 No 184.53 184.53 August 30, 2024
D-55,W-48,M-43 200: 187.18  100: 181.05
50: 179.32 21: 179.94		 No 183.68 183.68 August 29, 2024
D-54,W-47,M-43 200: 187.23  100: 181.03
50: 179.21 21: 179.72		 No 182.74 182.74 August 28, 2024
D-55,W-48,M-43 200: 187.29  100: 181.03
50: 179.13 21: 179.57		 No 181.89 181.89 August 27, 2024
D-54,W-45,M-43 200: 187.34  100: 181.01
50: 179.03 21: 179.34		 No 182.5 182.5 August 26, 2024
D-50,W-45,M-42 200: 187.39  100: 181
50: 178.93 21: 179.11		 No 181.23 181.23 August 23, 2024
D-52,W-46,M-43 200: 187.47  100: 181.03
50: 178.91 21: 179.09		 No 181.65 181.65 August 22, 2024
D-52,W-47,M-43 200: 187.54  100: 181.05
50: 178.86 21: 178.99		 No 182.21 182.21 August 21, 2024
D-50,W-45,M-42 200: 187.61  100: 181.07
50: 178.8 21: 178.84		 No 184.02 184.02 August 20, 2024
D-58,W-46,M-44 200: 187.7  100: 181.11
50: 178.8 21: 178.84		 No 182.91 182.91 August 19, 2024
D-53,W-46,M-43 200: 187.76  100: 181.08
50: 178.63 21: 178.42		 No 180.38 180.38 August 16, 2024
D-48,W-44,M-42 200: 187.85  100: 181.1
50: 178.58 21: 178.27		 No 179.18 179.18 August 15, 2024
D-41,W-40,M-41 200: 187.95  100: 181.17
50: 178.62 21: 178.32		 No 175.43 175.43 August 14, 2024
D-41,W-40,M-41 200: 188.08  100: 181.29
50: 178.77 21: 178.68		 No 175.56 175.56 August 13, 2024
D-41,W-40,M-41 200: 188.22  100: 181.43
50: 178.93 21: 179.09		 No 175.17 175.17 August 12, 2024
D-41,W-40,M-41 200: 188.36  100: 181.56
50: 179.1 21: 179.54		 No 177.5 177.5 August 9, 2024
D-45,W-43,M-42 200: 188.5  100: 181.69
50: 179.26 21: 180.01		 No 177.96 177.96 August 8, 2024
D-40,W-40,M-41 200: 188.62  100: 181.78
50: 179.35 21: 180.3		 No 181.68 181.68 August 7, 2024
D-43,W-42,M-42 200: 188.76  100: 181.92
50: 179.51 21: 180.84		 No 181.57 181.57 August 6, 2024
D-46,W-54,M-42 200: 188.87  100: 182.01
50: 179.61 21: 181.22		 No 186.63 186.63 August 5, 2024
D-68,W-53,M-45 200: 188.99  100: 182.08
50: 179.65 21: 181.5		 No 189.6 189.6 August 2, 2024
D-71,W-54,M-44 200: 189.01  100: 181.97
50: 179.32 21: 180.84		 No 190.49 190.49 August 1, 2024
D-69,W-53,M-44 200: 189.02  100: 181.84
50: 178.95 21: 180.05		 No 188.35 188.35 July 31, 2024
D-69,W-53,M-44 200: 189.05  100: 181.73
50: 178.62 21: 179.32		 No 189.47 189.47 July 30, 2024
D-68,W-49,M-44 200: 189.07  100: 181.63
50: 178.28 21: 178.51		 No 191.24 191.24 July 29, 2024
D-65,W-50,M-43 200: 189.1  100: 181.53
50: 177.94 21: 177.66		 No 184.22 184.22 July 26, 2024
D-49,W-40,M-40 200: 189.15  100: 181.48
50: 177.69 21: 176.98		 No 177.71 177.71 July 25, 2024
D-43,W-36,M-39 200: 189.27  100: 181.57
50: 177.73 21: 177		 No 175.51 175.51 July 24, 2024
D-46,W-38,M-40 200: 189.42  100: 181.71
50: 177.84 21: 177.22		 No 177.79 177.79 July 23, 2024
D-50,W-39,M-40 200: 189.55  100: 181.82
50: 177.91 21: 177.32		 No 179 179 July 22, 2024
D-49,W-39,M-40 200: 189.66  100: 181.91
50: 177.92 21: 177.3		 No 178.43 178.43 July 19, 2024
D-51,W-40,M-40 200: 189.78  100: 182
50: 177.95 21: 177.32		 No 181.05 181.05 July 18, 2024
D-56,W-42,M-0 200: 189.89  100: 182.09
50: 177.97 21: 177.28		 No 181.04 181.04 July 17, 2024
D-57,W-43,M-41 200: 189.99  100: 182.15
50: 177.91 21: 177.07		 No 180.92 180.92 July 16, 2024
D-50,W-40,M-40 200: 190.1  100: 182.19
50: 177.83 21: 176.78		 No 179.19 179.19 July 15, 2024
D-52,W-41,M-41 200: 190.21  100: 182.3
50: 177.87 21: 176.76		 No 178.11 178.11 July 12, 2024
D-43,W-36,M-39 200: 190.32  100: 182.39
50: 177.88 21: 176.66		 No 177.54 177.54 July 11, 2024
D-42,W-36,M-39 200: 190.47  100: 182.55
50: 178 21: 176.85		 No 175.3 175.3 July 10, 2024
D-40,W-35,M-39 200: 190.62  100: 182.71
50: 178.14 21: 177.09		 No 175.95 175.95 July 9, 2024
D-45,W-38,M-39 200: 190.79  100: 182.88
50: 178.3 21: 177.39		 No 177.21 177.21 July 8, 2024
D-47,W-39,M-40 200: 190.91  100: 183.02
50: 178.4 21: 177.55		 No 176.92 176.92 July 5, 2024
D-43,W-37,M-39 200: 191.04  100: 183.15
50: 178.46 21: 177.63		 No 176.46 176.46 July 3, 2024
D-44,W-37,M-40 200: 191.2  100: 183.3
50: 178.59 21: 177.86		 No 179.08 179.08 July 2, 2024
D-43,W-39,M-40 200: 191.35  100: 183.45
50: 178.69 21: 178.06		 No 177.74 177.74 July 1, 2024
D-49,W-39,M-40 200: 191.5  100: 183.61
50: 178.82 21: 178.31		 No 179.97 179.97 June 28, 2024
D-50,W-39,M-40 200: 191.63  100: 183.73
50: 178.86 21: 178.36		 No 179.81 179.81 June 27, 2024
D-53,W-41,M-41 200: 191.76  100: 183.84
50: 178.88 21: 178.38		 No 179.87 179.87 June 26, 2024
D-50,W-39,M-40 200: 191.88  100: 183.93
50: 178.87 21: 178.3		 No 180.02 180.02 June 25, 2024
D-55,W-43,M-41 200: 192.02  100: 184.05
50: 178.91 21: 178.34		 No 182.35 182.35 June 24, 2024
D-61,W-43,M-42 200: 192.13  100: 184.14
50: 178.87 21: 178.17		 No 183.5 183.5 June 21, 2024
D-59,W-43,M-42 200: 192.23  100: 184.19
50: 178.75 21: 177.79		 No 181.4 181.4 June 20, 2024
D-53,W-39,M-40 200: 192.32  100: 184.25
50: 178.67 21: 177.47		 No 178.91 178.91 June 18, 2024
D-53,W-41,M-41 200: 192.46  100: 184.38
50: 178.69 21: 177.39		 No 180.13 180.13 June 17, 2024
D-59,W-41,M-41 200: 192.57  100: 184.5
50: 178.7 21: 177.3		 No 181.25 181.25 June 14, 2024
D-58,W-40,M-41 200: 192.68  100: 184.59
50: 178.64 21: 176.98		 No 180.63 180.63 June 13, 2024
D-61,W-41,M-41 200: 192.9  100: 184.74
50: 178.46 21: 176.16		 No 183.26 183.26 June 12, 2024
D-65,W-43,M-42 200: 192.91  100: 184.78
50: 178.53 21: 176.34		 No 182.05 182.05 June 11, 2024
D-61,W-41,M-41 200: 193.02  100: 184.83
50: 178.39 21: 175.74		 No 180.53 180.53 June 10, 2024
D-63,W-41,M-41 200: 193.11  100: 184.93
50: 178.32 21: 175.28		 No 181.97 181.97 June 7, 2024
D-62,W-41,M-41 200: 193.21  100: 185.02
50: 178.23 21: 174.74		 No 181.71 181.71 June 6, 2024
D-64,W-42,M-41 200: 193.32  100: 185.11
50: 178.15 21: 174.15		 No 180.88 180.88 June 5, 2024
D-60,W-39,M-41 200: 193.43  100: 185.2
50: 178.04 21: 173.45		 No 179.02 179.02 June 4, 2024
D-52,W-32,M-39 200: 193.57  100: 185.33
50: 178.01 21: 172.89		 No 175.7 175.7 June 3, 2024
D-51,W-34,M-38 200: 193.73  100: 185.54
50: 178.14 21: 172.68		 No 174.55 174.55 May 31, 2024
D-37,W-26,M-36 200: 193.91  100: 185.77
50: 178.29 21: 172.51		 No 171.08 171.08 May 30, 2024
D-39,W-27,M-36 200: 194.13  100: 186.1
50: 178.65 21: 172.81		 No 171.42 171.42 May 29, 2024
D-40,W-27,M-36 200: 194.34  100: 186.41
50: 178.97 21: 173.02		 No 172.52 172.52 May 28, 2024
D-40,W-28,M-36 200: 194.56  100: 186.72
50: 179.29 21: 173.23		 No 171.95 171.95 May 24, 2024
D-42,W-31,M-37 200: 194.77  100: 187.03
50: 179.62 21: 173.45		 No 174.41 174.41 May 23, 2024
D-49,W-33,M-38 200: 194.98  100: 187.33
50: 179.93 21: 173.6		 No 175.52 175.52 May 22, 2024
D-47,W-32,M-38 200: 195.16  100: 187.58
50: 180.13 21: 173.45		 No 174.3 174.3 May 21, 2024
D-42,W-26,M-37 200: 195.37  100: 187.85
50: 180.37 21: 173.37		 No 172.73 172.73 May 20, 2024
D-36,W-26,M-36 200: 195.57  100: 188.16
50: 180.69 21: 173.44		 No 171.05 171.05 May 17, 2024
D-37,W-28,M-36 200: 195.8  100: 188.51
50: 181.09 21: 173.73		 No 171.62 171.62 May 16, 2024
D-31,W-25,M-35 200: 196.03  100: 188.87
50: 181.51 21: 174.02		 No 170.46 170.46 May 15, 2024
D-32,W-26,M-36 200: 196.28  100: 189.26
50: 182.01 21: 174.52		 No 172.79 172.79 May 14, 2024
D-34,W-26,M-36 200: 196.55  100: 189.66
50: 182.51 21: 175.02		 No 172.96 172.96 May 13, 2024
D-34,W-27,M-36 200: 196.77  100: 190.03
50: 182.98 21: 175.44		 No 171.94 171.94 May 10, 2024
D-30,W-24,M-36 200: 196.99  100: 190.41
50: 183.46 21: 175.88		 No 170.05 170.05 May 9, 2024
D-26,W-23,M-35 200: 197.24  100: 190.83
50: 184.01 21: 176.52		 No 169.63 169.63 May 8, 2024
D-27,W-24,M-36 200: 197.5  100: 191.28
50: 184.64 21: 177.36		 No 170.15 170.15 May 7, 2024
D-25,W-22,M-35 200: 197.78  100: 191.71
50: 185.26 21: 178.18		 No 170.01 170.01 May 6, 2024
D-23,W-22,M-35 200: 198  100: 192.17
50: 185.93 21: 179.16		 No 170.19 170.19 May 3, 2024
D-23,W-22,M-35 200: 198.28  100: 192.65
50: 186.65 21: 180.3		 No 171.26 171.26 May 2, 2024
D-26,W-25,M-36 200: 198.56  100: 193.15
50: 187.39 21: 181.56		 No 172.95 172.95 May 1, 2024
D-21,W-22,M-36 200: 198.82  100: 193.59
50: 188.06 21: 182.66		 No 174.88 174.88 April 30, 2024
D-26,W-26,M-38 200: 199.12  100: 194.08
50: 188.82 21: 184.05		 No 178.43 178.43 April 29, 2024
D-27,W-25,M-38 200: 199.32  100: 194.46
50: 189.38 21: 184.99		 No 181.55 181.55 April 26, 2024
D-38,W-32,M-40 200: 199.54  100: 194.84
50: 189.94 21: 185.99		 No 185.48 185.48 April 25, 2024
D-44,W-34,M-41 200: 199.69  100: 195.09
50: 190.24 21: 186.34		 No 185.82 185.82 April 24, 2024
D-43,W-34,M-41 200: 199.8  100: 195.28
50: 190.43 21: 186.42		 No 186 186 April 23, 2024
D-42,W-32,M-41 200: 199.95  100: 195.49
50: 190.65 21: 186.56		 No 186.27 186.27 April 22, 2024
D-40,W-33,M-42 200: 199.7  100: 195.69
50: 190.89 21: 186.75		 No 186.56 186.56 April 19, 2024
D-36,W-32,M-42 200: 199.86  100: 195.93
50: 191.16 21: 187.03		 No 184.33 184.33 April 18, 2024
D-32,W-30,M-41 200: 200.03  100: 196.19
50: 191.5 21: 187.46		 No 183.72 183.72 April 17, 2024
D-34,W-30,M-41 200: 203.09  100: 196.72
50: 191.91 21: 188.08		 No 184.36 184.36 April 16, 2024
D-35,W-33,M-41 200: 203.3  100: 197
50: 192.28 21: 188.65		 No 187.02 187.02 April 15, 2024
D-38,W-33,M-42 200: 203.47  100: 197.27
50: 192.65 21: 189.22		 No 189.33 189.33 April 12, 2024
D-48,W-38,M-44 200: 203.61  100: 197.5
50: 192.95 21: 189.62		 No 191 191 April 11, 2024
D-44,W-36,M-43 200: 203.73  100: 197.65
50: 193.08 21: 189.6		 No 189.39 189.39 April 10, 2024
D-47,W-38,M-44 200: 203.89  100: 197.84
50: 193.27 21: 189.74		 No 189.96 189.96 April 9, 2024
D-39,W-35,M-43 200: 204.03  100: 198
50: 193.42 21: 189.75		 No 188.11 188.11 April 8, 2024
D-41,W-35,M-43 200: 204.17  100: 198.21
50: 193.67 21: 190.02		 No 190.06 190.06 April 5, 2024
D-38,W-34,M-43 200: 204.32  100: 198.41
50: 193.91 21: 190.25		 No 190.71 190.71 April 4, 2024
D-42,W-37,M-44 200: 204.49  100: 198.64
50: 194.19 21: 190.59		 No 191.54 191.54 April 3, 2024
D-49,W-39,M-45 200: 204.64  100: 198.83
50: 194.41 21: 190.76		 No 192.23 192.23 April 2, 2024
D-42,W-36,M-44 200: 204.77  100: 198.98
50: 194.53 21: 190.69		 No 189.51 189.51 April 1, 2024
D-42,W-36,M-44 200: 204.82  100: 199.14
50: 194.74 21: 190.83		 No 190.58 190.58 March 28, 2024
D-41,W-37,M-44 200: 204.88  100: 199.31
50: 194.95 21: 190.97		 No 189.74 189.74 March 27, 2024
D-34,W-34,M-43 200: 205.04  100: 199.52
50: 195.19 21: 191.16		 No 188.51 188.51 March 26, 2024
D-34,W-35,M-43 200: 205.22  100: 199.77
50: 195.52 21: 191.59		 No 188.66 188.66 March 25, 2024
D-37,W-36,M-43 200: 205.19  100: 199.98
50: 195.86 21: 192.05		 No 192.4 192.4 March 22, 2024
D-42,W-38,M-44 200: 205.28  100: 200.19
50: 196.15 21: 192.39		 No 192.24 192.24 March 21, 2024
D-39,W-37,M-44 200: 205.35  100: 200.37
50: 196.37 21: 192.56		 No 192.98 192.98 March 20, 2024
D-45,W-39,M-45 200: 205.51  100: 200.58
50: 196.63 21: 192.84		 No 192.34 192.34 March 19, 2024
2024 © SwingIdea.eu