Home

VeriSign (VRSN)

249.94
-3.73 (-1.47%)
NASDAQ · Last Trade: Dec 3rd, 10:36 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VeriSign (VRSN)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025253.61255.92248.84249.941,410,916249.94
12/02/2025252.62256.36251.08253.67642,295253.67
12/01/2025251.07254.15249.88251.02969,956251.02
11/28/2025252.67254.56251.53251.992,027,213251.99
11/26/2025255.30255.99251.79252.67680,519252.67
11/25/2025250.22257.09248.22255.68701,408255.68
11/24/2025251.54253.05248.10249.571,425,396249.57
11/21/2025248.59254.74246.07251.421,221,029251.42
11/20/2025248.45249.74246.48248.422,417,923248.42
11/19/2025247.75248.74244.13245.76952,307245.76
11/18/2025249.40252.92247.93249.63896,584249.63
11/17/2025253.06255.30247.72250.19779,221249.42
11/14/2025250.90254.86247.45252.88671,503252.10
11/13/2025250.82255.68250.11251.511,033,038250.74
11/12/2025247.09252.82247.09250.49991,605249.72
11/11/2025246.47249.92246.02248.68535,227247.91
11/10/2025242.96247.97242.11247.65746,906246.89
11/07/2025239.60243.18238.75241.97613,037241.22
11/06/2025241.53243.54237.34239.60807,421238.86
11/05/2025240.57245.58239.53244.031,026,716243.28
11/04/2025244.52245.05237.86240.18863,144239.44
11/03/2025240.85245.15236.47244.561,170,422243.81
10/31/2025235.87240.42233.82239.80946,223239.06
10/30/2025233.29239.65231.00235.601,192,723234.88
10/29/2025238.56240.37231.83232.821,571,435232.10
10/28/2025245.18247.22239.31240.371,114,727239.63
10/27/2025245.11251.42241.30247.221,419,871246.46
10/24/2025254.31256.99225.41247.083,778,714246.32
10/23/2025252.79252.79245.25250.581,384,864249.81
10/22/2025266.46268.33249.75251.941,582,686251.16
10/21/2025266.64269.47265.45266.46605,718265.64
10/20/2025265.10267.57264.71266.92467,565266.10
10/17/2025261.08265.31260.34264.79653,976263.98
10/16/2025265.70266.56259.46259.79712,753258.99
10/15/2025265.01266.92261.48265.74814,188264.92
10/14/2025262.92267.68262.77265.01724,257264.19
10/13/2025260.63264.36258.28264.06554,069263.25
10/10/2025261.80263.31260.03260.82588,263260.02
10/09/2025267.94267.94261.01261.95668,895261.14
10/08/2025270.44270.98265.41267.88578,758267.06
10/07/2025270.87272.05268.30270.29497,577269.46
10/06/2025273.61274.08268.39270.78528,448269.95
10/03/2025274.06274.64271.04272.98502,613272.14
10/02/2025274.81276.09272.29275.44609,556274.59
10/01/2025278.43279.87272.56274.92851,455274.07
9/30/2025284.31285.07273.72279.571,055,573278.71
9/29/2025284.50288.12284.11284.311,119,014283.44
9/26/2025284.35285.63282.73284.42467,228283.55
9/25/2025285.15286.52282.90283.69534,157282.82
9/24/2025287.47287.77283.93285.26366,217284.38
9/23/2025282.31287.33280.72286.64752,886285.76
9/22/2025280.69284.02280.25282.741,001,567281.87
9/19/2025287.11288.55282.04282.281,478,550281.41
9/18/2025286.21290.05285.82285.88639,668285.00
9/17/2025287.46290.62286.71287.77521,545286.88
9/16/2025287.46288.64285.45287.47458,589286.58
9/15/2025286.56290.80286.38287.96745,180287.07
9/12/2025287.86289.91285.40285.52450,013284.64
9/11/2025284.70290.82283.73289.37688,225288.48
9/10/2025284.45288.10282.75283.48555,280282.61
9/09/2025282.28286.04279.64285.711,533,947284.83
9/08/2025281.18284.98280.11282.92848,730282.05
9/05/2025277.28280.24277.28280.09682,605279.23
9/04/2025274.00277.48271.48277.08448,132276.23