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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-57,W-75,M-68 200: 207.9  100: 226.06
50: 238.75 21: 245.73		 No 249.45 251.36 April 23, 2025
D-54,W-70,M-66 200: 207.57  100: 225.56
50: 238.23 21: 245.14		 No 244.4 248.08 April 22, 2025
D-47,W-73,M-64 200: 207.27  100: 225.11
50: 237.83 21: 244.83		 No 245.86 241.34 April 21, 2025
D-53,W-72,M-66 200: 207.13  100: 224.79
50: 237.69 21: 245.2		 No 245.79 246.67 April 17, 2025
D-52,W-69,M-66 200: 206.82  100: 224.35
50: 237.32 21: 245.04		 No 249.19 245.93 April 16, 2025
D-58,W-75,M-67 200: 206.52  100: 223.92
50: 236.97 21: 244.95		 No 247.83 250.23 April 15, 2025
D-55,W-73,M-67 200: 206.17  100: 223.4
50: 236.43 21: 244.39		 No 249.1 247.22 April 14, 2025
D-55,W-73,M-66 200: 205.84  100: 222.92
50: 235.99 21: 244.1		 No 244 247.13 April 11, 2025
D-50,W-70,M-65 200: 205.53  100: 222.44
50: 235.53 21: 243.78		 No 241.89 242.87 April 10, 2025
D-52,W-70,M-64 200: 205.26  100: 222.04
50: 235.24 21: 243.87		 No 233.31 244.63 April 9, 2025
D-41,W-65,M-62 200: 204.97  100: 221.59
50: 234.85 21: 243.79		 No 239.36 235.49 April 8, 2025
D-39,W-64,M-61 200: 204.75  100: 221.31
50: 234.83 21: 244.66		 No 235.1 234.49 April 7, 2025
D-46,W-67,M-63 200: 204.53  100: 221.06
50: 234.84 21: 245.74		 No 246.76 240.2 April 4, 2025
D-74,W-86,M-70 200: 204.25  100: 220.67
50: 234.62 21: 246.32		 No 254.02 255.43 April 3, 2025
D-74,W-86,M-70 200: 203.83  100: 219.98
50: 233.77 21: 245.36		 No 253.73 255.5 April 2, 2025
D-74,W-86,M-70 200: 203.42  100: 219.27
50: 232.88 21: 244.29		 No 255.08 254.98 April 1, 2025
D-73,W-85,M-70 200: 203  100: 218.55
50: 231.98 21: 243.17		 No 249.54 253.87 March 31, 2025
D-70,W-80,M-68 200: 202.49  100: 217.84
50: 231.09 21: 242.04		 No 253.63 250.92 March 28, 2025
D-80,W-86,M-70 200: 202.1  100: 217.18
50: 230.28 21: 241.1		 No 248.27 254.74 March 27, 2025
D-74,W-84,M-68 200: 201.67  100: 216.43
50: 229.28 21: 239.67		 No 246.28 248.13 March 26, 2025
D-71,W-83,M-68 200: 201.29  100: 215.79
50: 228.51 21: 238.78		 No 245.79 245.81 March 25, 2025
D-71,W-83,M-68 200: 200.93  100: 215.19
50: 227.81 21: 238.04		 No 246.73 245.36 March 24, 2025
D-70,W-83,M-68 200: 200.59  100: 214.59
50: 227.09 21: 237.27		 No 241.84 244.51 March 21, 2025
D-67,W-82,M-67 200: 200.25  100: 213.98
50: 226.38 21: 236.51		 No 240.92 242.31 March 20, 2025
D-67,W-82,M-67 200: 199.93  100: 213.42
50: 225.73 21: 235.89		 No 239.98 242.21 March 19, 2025
D-63,W-81,M-67 200: 199.61  100: 212.84
50: 225.06 21: 235.23		 No 238.07 239.82 March 18, 2025
D-62,W-80,M-66 200: 199.29  100: 212.3
50: 224.45 21: 234.75		 No 237.02 238.52 March 17, 2025
D-61,W-76,M-65 200: 199  100: 211.77
50: 223.88 21: 234.35		 No 235.31 238.35 March 14, 2025
D-54,W-73,M-64 200: 198.7  100: 211.24
50: 223.29 21: 233.93		 No 234 233.56 March 13, 2025
D-58,W-76,M-65 200: 198.44  100: 210.79
50: 222.87 21: 233.97		 No 238.41 235.6 March 12, 2025
D-61,W-77,M-65 200: 198.16  100: 210.3
50: 222.35 21: 233.79		 No 238.7 236.54 March 11, 2025
D-67,W-84,M-66 200: 197.86  100: 209.78
50: 221.77 21: 233.51		 No 238.6 239.02 March 10, 2025
D-71,W-84,M-67 200: 197.53  100: 209.19
50: 221.07 21: 232.92		 No 238.7 240.47 March 7, 2025
D-70,W-82,M-66 200: 197.18  100: 208.57
50: 220.28 21: 232.13		 No 240.05 239.94 March 6, 2025
D-73,W-83,M-67 200: 196.81  100: 207.95
50: 219.47 21: 231.31		 No 235.5 240.93 March 5, 2025
D-69,W-79,M-65 200: 196.42  100: 207.29
50: 218.6 21: 230.3		 No 240.95 237.04 March 4, 2025
D-77,W-83,M-67 200: 196.08  100: 206.7
50: 217.84 21: 229.59		 No 237.88 240.16 March 3, 2025
D-75,W-83,M-62 200: 195.72  100: 206.03
50: 216.93 21: 228.47		 No 235.58 237.88 February 28, 2025
D-72,W-80,M-61 200: 195.47  100: 205.39
50: 216.08 21: 227.48		 No 236.54 235.03 February 27, 2025
D-79,W-81,M-62 200: 195.16  100: 204.8
50: 215.3 21: 226.69		 No 238.06 237.07 February 26, 2025
D-82,W-83,M-62 200: 194.83  100: 204.15
50: 214.42 21: 225.59		 No 233.09 238.24 February 25, 2025
D-78,W-81,M-61 200: 194.39  100: 203.46
50: 213.44 21: 224.26		 No 232.51 233.15 February 24, 2025
D-77,W-79,M-60 200: 194.17  100: 202.87
50: 212.64 21: 223.33		 No 233.89 231.87 February 21, 2025
D-84,W-82,M-61 200: 193.84  100: 202.29
50: 211.85 21: 222.43		 No 230.81 233.88 February 20, 2025
D-83,W-81,M-60 200: 193.48  100: 201.66
50: 210.95 21: 221.22		 No 230.77 231.73 February 19, 2025
D-81,W-80,M-60 200: 192.85  100: 200.45
50: 209.25 21: 218.95		 No 229 229.24 February 14, 2025
D-81,W-80,M-60 200: 192.54  100: 199.87
50: 208.43 21: 217.87		 No 227.84 229.34 February 13, 2025
D-80,W-79,M-59 200: 192.23  100: 199.28
50: 207.58 21: 216.66		 No 225.68 227.49 February 12, 2025
D-80,W-80,M-59 200: 191.93  100: 198.71
50: 206.76 21: 215.52		 No 220.7 227.38 February 11, 2025
D-75,W-77,M-58 200: 191.57  100: 198.13
50: 205.92 21: 214.27		 No 222.1 222.24 February 10, 2025
D-74,W-77,M-57 200: 191.36  100: 197.65
50: 205.26 21: 213.43		 No 217.66 221.39 February 7, 2025
D-72,W-75,M-57 200: 191.12  100: 197.18
50: 204.6 21: 212.6		 No 221 220.18 February 6, 2025
D-74,W-77,M-57 200: 190.87  100: 196.72
50: 203.96 21: 211.8		 No 218 220.91 February 5, 2025
D-72,W-75,M-56 200: 190.61  100: 196.23
50: 203.27 21: 210.84		 No 218.6 218.5 February 4, 2025
D-68,W-73,M-56 200: 190.33  100: 195.78
50: 202.65 21: 210.03		 No 212.53 216.02 February 3, 2025
D-67,W-73,M-56 200: 190.15  100: 195.39
50: 202.1 21: 209.4		 No 215.54 215 January 31, 2025
D-65,W-73,M-56 200: 189.96  100: 194.99
50: 201.58 21: 208.81		 No 213.8 214.01 January 30, 2025
D-65,W-73,M-56 200: 189.78  100: 194.62
50: 201.07 21: 208.27		 No 213.99 213.78 January 29, 2025
D-64,W-72,M-55 200: 189.6  100: 194.24
50: 200.55 21: 207.68		 No 213 213.17 January 28, 2025
D-64,W-71,M-55 200: 189.36  100: 193.85
50: 200.03 21: 207.11		 No 209.94 212.69 January 27, 2025
D-61,W-68,M-55 200: 189.25  100: 193.48
50: 199.52 21: 206.52		 No 206.02 210.73 January 24, 2025
D-55,W-66,M-53 200: 189.11  100: 193.14
50: 199.06 21: 206.08		 No 206.5 206.65 January 23, 2025
D-56,W-65,M-53 200: 189.01  100: 192.88
50: 198.75 21: 206.02		 No 209.09 207.13 January 22, 2025
D-63,W-71,M-54 200: 188.88  100: 192.59
50: 198.41 21: 205.9		 No 210 210.42 January 21, 2025
D-62,W-69,M-54 200: 188.75  100: 192.25
50: 197.92 21: 205.42		 No 212.52 209.72 January 17, 2025
D-64,W-71,M-55 200: 188.57  100: 191.9
50: 197.44 21: 204.97		 No 209.67 210.68 January 16, 2025
D-64,W-70,M-54 200: 188.38  100: 191.52
50: 196.9 21: 204.37		 No 210 210.1 January 15, 2025
D-62,W-69,M-54 200: 188.16  100: 191.15
50: 196.36 21: 203.76		 No 210.3 209 January 14, 2025
D-63,W-68,M-54 200: 187.95  100: 190.79
50: 195.84 21: 203.21		 No 206.5 209.56 January 13, 2025
D-60,W-65,M-53 200: 187.82  100: 190.42
50: 195.28 21: 202.54		 No 211 207.08 January 10, 2025
D-70,W-71,M-55 200: 187.71  100: 190.08
50: 194.8 21: 202.07		 No 208.16 211.67 January 8, 2025
D-71,W-67,M-55 200: 187.3  100: 189.25
50: 193.49 21: 200.2		 No 209.84 210.68 January 6, 2025
D-66,W-68,M-53 200: 187.16  100: 188.81
50: 192.79 21: 199.09		 No 205.3 205.62 January 3, 2025
D-65,W-66,M-53 200: 187.03  100: 188.46
50: 192.27 21: 198.41		 No 210.16 205.1 January 2, 2025
D-69,W-68,M-53 200: 186.9  100: 188.13
50: 191.74 21: 197.7		 No 208.89 206.96 December 31, 2024
D-66,W-66,M-52 200: 186.65  100: 187.39
50: 190.55 21: 195.85		 No 204.34 203.95 December 27, 2024
D-65,W-66,M-52 200: 186.55  100: 187.06
50: 190.01 21: 194.99		 No 201.4 202.73 December 26, 2024
D-64,W-65,M-51 200: 186.46  100: 186.74
50: 189.49 21: 194.18		 No 199.54 201.48 December 24, 2024
D-62,W-64,M-51 200: 186.31  100: 186.44
50: 189 21: 193.41		 No 200 199.96 December 23, 2024
D-61,W-61,M-50 200: 186.3  100: 186.17
50: 188.55 21: 192.72		 No 194.98 198.84 December 20, 2024
D-54,W-57,M-48 200: 186.23  100: 185.91
50: 188.13 21: 192.08		 No 191.12 193.44 December 19, 2024
D-51,W-55,M-47 200: 186.21  100: 185.75
50: 187.91 21: 191.93		 No 195.4 191.44 December 18, 2024
D-57,W-59,M-49 200: 186.22  100: 185.63
50: 187.77 21: 191.98		 No 194.51 195.21 December 17, 2024
D-57,W-62,M-49 200: 186.13  100: 185.44
50: 187.46 21: 191.64		 No 196.68 195.2 December 16, 2024
D-61,W-61,M-49 200: 186.18  100: 185.23
50: 187.15 21: 191.27		 No 197.5 197.4 December 13, 2024
D-64,W-62,M-50 200: 186.17  100: 184.99
50: 186.73 21: 190.62		 No 199.44 199.1 December 12, 2024
D-66,W-64,M-51 200: 186.15  100: 184.7
50: 186.23 21: 189.73		 No 201.18 200 December 11, 2024
D-67,W-64,M-51 200: 186.1  100: 184.39
50: 185.66 21: 188.65		 No 200.79 200.53 December 10, 2024
D-67,W-57,M-51 200: 185.96  100: 184.06
50: 185.06 21: 187.4		 No 194.32 200.46 December 9, 2024
D-58,W-57,M-47 200: 185.96  100: 183.72
50: 184.43 21: 186.02		 No 189.88 191.14 December 6, 2024
D-55,W-55,M-46 200: 185.99  100: 183.57
50: 184.15 21: 185.49		 No 187.23 188.96 December 5, 2024
D-53,W-53,M-45 200: 186.03  100: 183.46
50: 183.96 21: 185.12		 No 188.16 187 December 4, 2024
D-54,W-53,M-46 200: 186.1  100: 183.39
50: 183.83 21: 184.92		 No 192.06 187.99 December 3, 2024
D-61,W-53,M-48 200: 186.08  100: 183.3
50: 183.66 21: 184.6		 No 187 192.49 December 2, 2024
D-55,W-52,M-43 200: 186.14  100: 183.11
50: 183.3 21: 183.77		 No 191.06 187.18 November 29, 2024
D-63,W-57,M-45 200: 186.25  100: 183.03
50: 183.15 21: 183.41		 No 185.33 191.63 November 27, 2024
D-54,W-52,M-42 200: 186.26  100: 182.86
50: 182.8 21: 182.54		 No 182.45 185.16 November 26, 2024
D-48,W-47,M-40 200: 186.27  100: 182.81
50: 182.7 21: 182.27		 No 182.56 181.91 November 25, 2024
D-46,W-47,M-40 200: 186.36  100: 182.83
50: 182.74 21: 182.31		 No 184.91 180.77 November 22, 2024
D-54,W-51,M-42 200: 186.48  100: 182.87
50: 182.82 21: 182.47		 No 182.27 184.9 November 21, 2024
D-47,W-48,M-40 200: 186.54  100: 182.83
50: 182.73 21: 182.21		 No 177.99 181.41 November 20, 2024
D-39,W-44,M-38 200: 186.64  100: 182.85
50: 182.78 21: 182.3		 No 177.52 178.25 November 19, 2024
D-41,W-47,M-39 200: 186.72  100: 182.95
50: 182.97 21: 182.72		 No 180.1 179.2 November 18, 2024
D-44,W-47,M-40 200: 186.89  100: 183.01
50: 183.12 21: 183.09		 No 184.32 180.88 November 15, 2024
D-52,W-50,M-41 200: 186.99  100: 183.06
50: 183.21 21: 183.33		 No 184.05 184.36 November 14, 2024
D-54,W-51,M-42 200: 187.06  100: 183.03
50: 183.17 21: 183.22		 No 183.66 184.99 November 13, 2024
D-52,W-50,M-41 200: 187.12  100: 182.99
50: 183.09 21: 183.03		 No 184.62 184.04 November 12, 2024
D-54,W-49,M-42 200: 187.15  100: 182.96
50: 183.06 21: 182.93		 No 184.21 185.1 November 11, 2024
D-51,W-49,M-41 200: 187.22  100: 182.91
50: 182.97 21: 182.7		 No 186.27 183.56 November 8, 2024
D-57,W-52,M-42 200: 187.28  100: 182.89
50: 182.95 21: 182.61		 No 186.58 185.96 November 7, 2024
D-39,W-45,M-39 200: 187.33  100: 182.75
50: 182.67 21: 181.8		 No 177.51 179.15 November 5, 2024
D-34,W-42,M-38 200: 187.41  100: 182.82
50: 182.81 21: 182.08		 No 176.69 177.86 November 4, 2024
D-29,W-42,M-39 200: 187.52  100: 182.91
50: 183.02 21: 182.52		 No 176.16 176.68 November 1, 2024
D-30,W-42,M-39 200: 187.6  100: 183.02
50: 183.28 21: 183.13		 No 177.35 176.84 October 31, 2024
D-31,W-43,M-39 200: 187.72  100: 183.14
50: 183.54 21: 183.8		 No 178.6 177.39 October 30, 2024
D-33,W-44,M-40 200: 187.81  100: 183.25
50: 183.79 21: 184.47		 No 178.36 178.77 October 29, 2024
D-34,W-46,M-40 200: 187.9  100: 183.34
50: 183.99 21: 185.07		 No 182.65 179.07 October 28, 2024
D-38,W-46,M-40 200: 187.96  100: 183.41
50: 184.19 21: 185.7		 No 187 181.26 October 25, 2024
D-48,W-50,M-42 200: 188.02  100: 183.45
50: 184.31 21: 186.17		 No 185.81 185.12 October 24, 2024
2025 © SwingIdea.com
?>