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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-50,W-51,M-56 200: 263.58  100: 266.84
50: 270.1 21: 266.46		 No 266.17 268.85 July 14, 2026
D-52,W-52,M-56 200: 263.65  100: 266.8
50: 270.15 21: 266.2		 No 272 270.31 July 13, 2026
D-52,W-52,M-56 200: 263.7  100: 266.73
50: 270.14 21: 265.77		 No 271.74 270.11 July 10, 2026
D-52,W-52,M-56 200: 263.75  100: 266.66
50: 270.14 21: 265.32		 No 264.55 269.98 July 9, 2026
D-50,W-51,M-56 200: 263.83  100: 266.59
50: 270.15 21: 264.82		 No 268.98 267.58 July 8, 2026
D-49,W-51,M-55 200: 263.94  100: 266.57
50: 270.25 21: 264.53		 No 264.68 266.78 July 7, 2026
D-41,W-47,M-54 200: 264.04  100: 266.57
50: 270.4 21: 264.3		 No 255.14 259.13 July 6, 2026
D-38,W-46,M-53 200: 264.22  100: 266.72
50: 270.86 21: 264.84		 Yes 254.71 256.43 July 2, 2026
D-37,W-46,M-53 200: 264.42  100: 266.93
50: 271.44 21: 265.73		 Yes 255.83 255.9 July 1, 2026
D-32,W-45,M-52 200: 264.66  100: 267.15
50: 272.08 21: 266.76		 Yes 250.29 251.56 June 30, 2026
D-33,W-45,M-52 200: 264.93  100: 267.46
50: 272.92 21: 268.36		 Yes 256.33 252.49 June 29, 2026
D-35,W-46,M-53 200: 265.2  100: 267.76
50: 273.75 21: 270.03		 Yes 253.96 255.62 June 26, 2026
D-30,W-44,M-52 200: 265.41  100: 268
50: 274.49 21: 271.55		 Yes 248.49 250.85 June 25, 2026
D-30,W-45,M-52 200: 265.68  100: 268.34
50: 275.46 21: 273.73		 Yes 246.74 252.08 June 24, 2026
D-25,W-43,M-51 200: 265.9  100: 268.67
50: 276.41 21: 276.01		 Yes 249.93 247.22 June 23, 2026
D-25,W-43,M-51 200: 266.2  100: 269.1
50: 277.6 21: 279.04		 Yes 261.06 247.69 June 22, 2026
D-33,W-49,M-56 200: 266.5  100: 269.52
50: 278.82 21: 282.34		 Yes 267.44 264.64 June 18, 2026
D-33,W-49,M-56 200: 266.64  100: 269.61
50: 279.4 21: 284.2		 Yes 270.41 264.92 June 17, 2026
D-38,W-53,M-58 200: 266.79  100: 269.69
50: 279.99 21: 286.23		 No 273.62 273.87 June 16, 2026
D-37,W-52,M-58 200: 266.79  100: 269.6
50: 280.24 21: 287.53		 No 280.49 272.96 June 15, 2026
D-42,W-55,M-60 200: 266.78  100: 269.52
50: 280.54 21: 289.06		 No 280.02 279.89 June 12, 2026
D-42,W-55,M-60 200: 266.69  100: 269.29
50: 280.57 21: 290.03		 No 287.65 279.57 June 11, 2026
D-49,W-59,M-63 200: 266.6  100: 269.07
50: 280.61 21: 291.13		 No 283.8 288.09 June 10, 2026
D-45,W-57,M-62 200: 266.41  100: 268.67
50: 280.3 21: 291.45		 No 283.54 283.89 June 9, 2026
D-44,W-57,M-61 200: 266.28  100: 268.35
50: 280.15 21: 292.24		 No 290.2 283.41 June 8, 2026
D-54,W-63,M-64 200: 266.16  100: 268.03
50: 280.02 21: 293.17		 No 292.97 294.92 June 5, 2026
D-53,W-62,M-64 200: 265.88  100: 267.47
50: 279.41 21: 292.99		 No 299.99 293.79 June 4, 2026
D-57,W-63,M-64 200: 265.27  100: 266.3
50: 278.08 21: 292.47		 No 293.45 297.41 June 2, 2026
D-56,W-63,M-64 200: 264.94  100: 265.65
50: 277.29 21: 291.95		 No 286.11 296.59 June 1, 2026
D-48,W-60,M-61 200: 264.6  100: 265.01
50: 276.5 21: 291.46		 No 296.59 285.38 May 29, 2026
D-58,W-65,M-63 200: 264.37  100: 264.59
50: 276.14 21: 292.1		 No 296.24 296.14 May 28, 2026
D-58,W-65,M-63 200: 264.02  100: 263.94
50: 275.32 21: 291.67		 No 305.3 295.65 May 27, 2026
D-72,W-72,M-65 200: 263.67  100: 263.29
50: 274.5 21: 291.25		 No 310.12 306.86 May 26, 2026
D-76,W-74,M-66 200: 263.22  100: 262.4
50: 273.17 21: 289.61		 No 305.92 310 May 22, 2026
D-74,W-73,M-65 200: 262.75  100: 261.44
50: 271.67 21: 287.46		 No 300.1 305.93 May 21, 2026
D-73,W-72,M-64 200: 262.31  100: 260.53
50: 270.27 21: 285.52		 No 300.09 303 May 20, 2026
D-75,W-72,M-65 200: 262.21  100: 259.48
50: 268.27 21: 282.43		 No 297.91 305.31 May 18, 2026
D-72,W-70,M-63 200: 261.77  100: 258.55
50: 266.76 21: 280.02		 No 293.12 297.57 May 15, 2026
D-69,W-69,M-63 200: 261.41  100: 257.76
50: 265.5 21: 278.18		 No 294.8 292.95 May 14, 2026
D-72,W-69,M-63 200: 261.05  100: 257.04
50: 264.38 21: 276.62		 No 285.6 295.14 May 13, 2026
D-66,W-66,M-61 200: 260.65  100: 256.27
50: 263.13 21: 274.67		 No 287.6 285.8 May 12, 2026
D-67,W-66,M-61 200: 260.35  100: 255.67
50: 262.2 21: 273.5		 No 286.68 286.47 May 11, 2026
D-69,W-67,M-62 200: 260.03  100: 255.04
50: 261.21 21: 272.13		 No 276.76 288.21 May 8, 2026
D-62,W-64,M-60 200: 259.67  100: 254.37
50: 260.11 21: 270.44		 No 274.72 278.47 May 7, 2026
D-60,W-63,M-59 200: 259.41  100: 253.89
50: 259.36 21: 269.6		 No 272.47 275.76 May 6, 2026
D-60,W-63,M-59 200: 259.15  100: 253.45
50: 258.69 21: 268.95		 No 272.18 275.77 May 5, 2026
D-59,W-62,M-59 200: 258.9  100: 253.01
50: 257.99 21: 268.23		 No 270.84 274.15 May 4, 2026
D-57,W-62,M-59 200: 258.66  100: 252.58
50: 257.34 21: 267.61		 No 270.2 272.44 May 1, 2026
D-54,W-60,M-58 200: 258.43  100: 252.19
50: 256.72 21: 267.1		 No 271.13 268.66 April 30, 2026
D-58,W-62,M-59 200: 258.23  100: 251.86
50: 256.23 21: 266.93		 No 269.64 272.6 April 29, 2026
D-57,W-61,M-58 200: 257.99  100: 251.44
50: 255.56 21: 266.34		 No 270.86 270.4 April 28, 2026
D-55,W-59,M-58 200: 257.75  100: 251.06
50: 254.96 21: 265.91		 No 268.39 267.9 April 27, 2026
D-56,W-60,M-58 200: 257.52  100: 250.72
50: 254.43 21: 265.7		 No 276.53 269.2 April 24, 2026
D-64,W-64,M-60 200: 257.22  100: 250.33
50: 253.83 21: 265.33		 No 269.7 276.95 April 23, 2026
D-59,W-61,M-58 200: 256.84  100: 249.79
50: 252.88 21: 264.11		 No 270.66 269.83 April 22, 2026
D-59,W-61,M-58 200: 256.53  100: 249.37
50: 252.19 21: 263.5		 No 275.81 269.78 April 21, 2026
D-66,W-64,M-59 200: 256.25  100: 248.94
50: 251.47 21: 262.84		 No 274.24 275.81 April 20, 2026
D-65,W-63,M-59 200: 256.05  100: 248.4
50: 250.48 21: 261.48		 No 274.79 274.05 April 17, 2026
D-65,W-63,M-59 200: 255.74  100: 247.87
50: 249.52 21: 260.15		 No 275.27 273.85 April 16, 2026
D-67,W-64,M-59 200: 255.42  100: 247.34
50: 248.52 21: 258.71		 No 268.66 275.26 April 15, 2026
D-63,W-61,M-58 200: 255.13  100: 246.76
50: 247.43 21: 256.97		 No 271.04 268.34 April 14, 2026
D-66,W-62,M-58 200: 254.87  100: 246.32
50: 246.58 21: 255.77		 No 261.91 271.44 April 13, 2026
D-58,W-57,M-56 200: 254.58  100: 245.8
50: 245.56 21: 254.12		 No 269.85 259.78 April 10, 2026
D-71,W-61,M-58 200: 254.42  100: 245.5
50: 244.98 21: 253.53		 No 271.69 269.88 April 9, 2026
D-73,W-62,M-58 200: 254.15  100: 244.99
50: 243.97 21: 251.81		 No 270.76 270.9 April 8, 2026
D-79,W-63,M-59 200: 253.84  100: 244.45
50: 242.87 21: 249.8		 No 274 274.75 April 7, 2026
D-79,W-63,M-59 200: 253.49  100: 243.81
50: 241.56 21: 247.17		 No 259.41 274.51 April 6, 2026
D-71,W-57,M-56 200: 253.08  100: 243.17
50: 240.22 21: 244.29		 No 254 259.85 April 2, 2026
D-64,W-53,M-54 200: 252.93  100: 242.82
50: 239.42 21: 242.65		 No 248.19 250.77 April 1, 2026
D-61,W-52,M-53 200: 252.87  100: 242.65
50: 238.96 21: 241.8		 No 250.57 248.36 March 31, 2026
D-64,W-53,M-53 200: 252.83  100: 242.52
50: 238.57 21: 241.11		 No 250.48 249.67 March 30, 2026
D-62,W-51,M-53 200: 252.76  100: 242.36
50: 238.12 21: 240.21		 No 249.61 247.48 March 27, 2026
D-67,W-53,M-54 200: 252.72  100: 242.25
50: 237.74 21: 239.44		 No 251.11 250.8 March 26, 2026
D-69,W-54,M-54 200: 252.64  100: 242.06
50: 237.2 21: 238.25		 No 245.61 251.7 March 25, 2026
D-58,W-48,M-51 200: 252.53  100: 241.85
50: 236.61 21: 236.83		 No 241.59 241.14 March 24, 2026
D-58 200: 252.53  100: 241.85
50: 236.43 21: 236.38		 No 240.3 240.92 March 23, 2026
D-58,W-48,M-51 200: 252.52  100: 241.86
50: 236.24 21: 235.9		 No 239.36 240.78 March 20, 2026
D-56,W-47,M-51 200: 252.5  100: 241.86
50: 236.06 21: 235.39		 No 239.97 239.65 March 19, 2026
D-55,W-47,M-50 200: 252.48  100: 241.89
50: 235.91 21: 234.94		 No 239.87 238.89 March 18, 2026
D-60,W-49,M-51 200: 252.46  100: 241.93
50: 235.79 21: 234.52		 No 241.02 242.15 March 17, 2026
D-59 200: 252.42  100: 241.91
50: 235.53 21: 233.72		 No 238.79 241.26 March 16, 2026
D-57,W-47,M-50 200: 252.39  100: 241.91
50: 235.3 21: 232.93		 No 235.98 238.6 March 13, 2026
D-53,W-45,M-49 200: 252.37  100: 241.96
50: 235.16 21: 232.33		 No 236.75 235.15 March 12, 2026
D-54,W-45,M-50 200: 252.39  100: 242.08
50: 235.16 21: 232.03		 No 238.99 235.73 March 11, 2026
D-57,W-47,M-50 200: 252.41  100: 242.19
50: 235.14 21: 231.64		 No 240.62 238.61 March 10, 2026
D-63,W-48,M-51 200: 252.41  100: 242.24
50: 235 21: 230.91		 No 242.75 242.38 March 9, 2026
D-65,W-49,M-52 200: 252.37  100: 242.23
50: 234.69 21: 229.7		 No 238.77 243.78 March 6, 2026
D-60,W-47,M-50 200: 252.32  100: 242.18
50: 234.32 21: 228.22		 No 238.22 238.7 March 5, 2026
D-61,W-47,M-50 200: 252.32  100: 242.24
50: 234.15 21: 227.11		 No 233.53 238.83 March 4, 2026
D-58,W-45,M-49 200: 252.3  100: 242.31
50: 233.95 21: 225.88		 No 225.34 235.42 March 3, 2026
D-50,W-40,M-47 200: 252.32  100: 242.46
50: 233.89 21: 224.88		 No 226.2 228.05 March 2, 2026
D-50,W-40,M-48 200: 252.42  100: 242.74
50: 234.13 21: 224.54		 No 223.6 227.94 February 27, 2026
D-47,W-38,M-47 200: 252.5  100: 243.04
50: 234.39 21: 224.18		 No 215.25 225.29 February 26, 2026
D-32,W-30,M-44 200: 252.62  100: 243.39
50: 234.76 21: 224.07		 No 212.65 214.5 February 25, 2026
D-30,W-30,M-44 200: 252.86  100: 243.97
50: 235.58 21: 225.08		 No 210.74 213.45 February 24, 2026
D-27,W-30,M-44 200: 253.09  100: 244.58
50: 236.49 21: 226.3		 No 214.02 211.49 February 23, 2026
D-30,W-30,M-44 200: 254.29  100: 246.12
50: 238.33 21: 228.56		 No 216.34 215.91 February 20, 2026
D-30,W-31,M-45 200: 254.54  100: 246.73
50: 239.25 21: 229.89		 No 217.3 216.62 February 19, 2026
D-31,W-31,M-45 200: 254.77  100: 247.33
50: 240.17 21: 231.29		 No 216.25 218.55 February 18, 2026
D-28,W-30,M-45 200: 254.98  100: 247.9
50: 241.05 21: 232.63		 No 219.09 216.25 February 17, 2026
D-30,W-31,M-45 200: 255.23  100: 248.54
50: 242.06 21: 234.35		 No 216.68 219.03 February 13, 2026
D-28,W-31,M-45 200: 255.45  100: 249.13
50: 243 21: 235.97		 No 215.01 218.15 February 12, 2026
D-25,W-30,M-44 200: 255.68  100: 249.75
50: 244.02 21: 237.84		 No 220.13 215.68 February 11, 2026
D-27,W-32,M-46 200: 255.93  100: 250.44
50: 245.18 21: 240.17		 No 219.24 220.08 February 10, 2026
D-27,W-33,M-45 200: 256.14  100: 251.04
50: 246.2 21: 242.29		 No 222.85 219.87 February 9, 2026
D-29,W-33,M-47 200: 256.33  100: 251.67
50: 247.27 21: 244.65		 No 244.6 224.17 February 6, 2026
D-44,W-42,M-52 200: 256.49  100: 252.22
50: 248.22 21: 246.8		 No 242.64 242.62 February 5, 2026
D-41,W-41,M-52 200: 256.45  100: 252.41
50: 248.45 21: 247.25		 No 242.76 240.97 February 4, 2026
D-44,W-43,M-52 200: 256.42  100: 252.64
50: 248.75 21: 247.91		 No 248.62 243.57 February 3, 2026
D-54,W-43,M-55 200: 256.36  100: 252.81
50: 248.96 21: 248.36		 No 244.21 251 February 2, 2026
D-43,W-43,M-54 200: 256.23  100: 252.84
50: 248.88 21: 248.08		 No 244.21 244.23 January 30, 2026
D-43,W-43,M-54 200: 256.17  100: 253.01
50: 249.07 21: 248.49		 No 253.29 244.21 January 29, 2026
D-59,W-49,M-56 200: 256.11  100: 253.18
50: 249.27 21: 248.94		 No 249.63 253.5 January 28, 2026
D-53,W-46,M-55 200: 255.94  100: 253.17
50: 249.09 21: 248.46		 No 251.62 249.63 January 27, 2026
D-57,W-47,M-56 200: 255.81  100: 253.24
50: 249.07 21: 248.34		 No 251.13 251.54 January 26, 2026
D-55,W-47,M-55 200: 255.66  100: 253.26
50: 248.97 21: 248		 No 251.61 250.6 January 23, 2026
D-57,W-48,M-56 200: 255.48  100: 253.31
50: 248.9 21: 247.73		 No 252.98 251.5 January 22, 2026
D-60,W-48,M-56 200: 255.28  100: 253.34
50: 248.8 21: 247.33		 No 247.87 252.77 January 21, 2026
D-52,W-45,M-55 200: 255.1  100: 253.35
50: 248.64 21: 246.76		 No 246.94 248.12 January 20, 2026
D-55,W-46,M-55 200: 254.95  100: 253.45
50: 248.66 21: 246.61		 No 248.07 249.47 January 16, 2026
D-55,W-46,M-55 200: 254.79  100: 253.53
50: 248.62 21: 246.31		 No 248.07 249.22 January 15, 2026
2026 © SwingIdea.com