VeriSign, Inc. (ETR:VRS)
Germany · Delayed Price · Currency is EUR 190.05
+5.45 (2.95%)
At close: Feb 27, 2026
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 189.65 | 190.05 | 189.65 | 190.05 | 190.05 | 2.95% | 5 |
| Feb 26, 2026 | 182.85 | 185.70 | 182.85 | 184.60 | 184.60 | 3.19% | 15 |
| Feb 25, 2026 | 183.45 | 183.45 | 178.90 | 178.90 | 178.90 | -1.38% | 13 |
| Feb 24, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 0.64% | - |
| Feb 23, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | -2.04% | - |
| Feb 20, 2026 | 184.70 | 184.70 | 184.00 | 184.00 | 184.00 | 3.52% | 19 |
| Feb 18, 2026 | 177.75 | 177.75 | 177.75 | 177.75 | 177.06 | -1.96% | 13 |
| Feb 17, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 180.60 | -1.39% | - |
| Feb 13, 2026 | 181.35 | 183.85 | 181.35 | 183.85 | 183.14 | 1.49% | 19 |
| Feb 12, 2026 | 179.95 | 181.15 | 179.95 | 181.15 | 180.45 | 0.44% | 16 |
| Feb 11, 2026 | 187.60 | 187.60 | 179.80 | 180.35 | 179.65 | -4.63% | 22 |
| Feb 9, 2026 | 188.20 | 189.10 | 188.20 | 189.10 | 188.37 | -9.52% | 37 |
| Feb 6, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 208.19 | -0.52% | 10 |
| Feb 5, 2026 | 209.20 | 210.10 | 209.20 | 210.10 | 209.29 | 0.77% | 10 |
| Feb 4, 2026 | 208.00 | 208.50 | 208.00 | 208.50 | 207.70 | -0.52% | 8 |
| Feb 3, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 208.79 | 0.34% | - |
| Feb 2, 2026 | 206.30 | 208.90 | 206.30 | 208.90 | 208.09 | 1.56% | 100 |
| Jan 30, 2026 | 205.70 | 205.70 | 205.70 | 205.70 | 204.91 | -0.63% | - |
| Jan 29, 2026 | 212.00 | 212.00 | 206.50 | 207.00 | 206.20 | -1.33% | 7 |
| Jan 28, 2026 | 211.00 | 211.00 | 209.80 | 209.80 | 208.99 | - | 1 |
| Jan 27, 2026 | 212.30 | 212.30 | 209.80 | 209.80 | 208.99 | -0.71% | 49 |
| Jan 26, 2026 | 211.30 | 211.30 | 211.30 | 211.30 | 210.49 | -3.52% | - |
| Jan 22, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | 218.16 | 0.41% | 13 |
| Jan 21, 2026 | 212.60 | 218.10 | 212.50 | 218.10 | 217.26 | 3.27% | 35 |
| Jan 20, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 210.39 | -1.77% | - |
| Jan 16, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 214.17 | -0.46% | - |
| Jan 15, 2026 | 214.60 | 216.00 | 214.60 | 216.00 | 215.17 | 1.50% | 141 |
| Jan 14, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 211.98 | -0.75% | - |
| Jan 13, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 213.57 | 0.56% | - |
| Jan 12, 2026 | 211.80 | 213.20 | 211.80 | 213.20 | 212.38 | -0.47% | 20 |
| Jan 9, 2026 | 214.60 | 214.60 | 213.50 | 214.20 | 213.37 | 1.66% | 67 |
| Jan 8, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 209.89 | 0.62% | - |
| Jan 7, 2026 | 211.90 | 211.90 | 209.40 | 209.40 | 208.59 | 0.92% | 5 |
| Jan 6, 2026 | 207.60 | 207.60 | 207.50 | 207.50 | 206.70 | 1.97% | 14 |
| Jan 5, 2026 | 205.20 | 205.20 | 203.50 | 203.50 | 202.72 | -0.78% | 2 |
| Jan 2, 2026 | 204.70 | 205.10 | 204.40 | 205.10 | 204.31 | -1.72% | 153 |
| Dec 30, 2025 | 206.50 | 208.70 | 206.50 | 208.70 | 207.90 | 0.38% | 4 |
| Dec 29, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 207.10 | -0.10% | 25 |
| Dec 23, 2025 | 208.10 | 208.10 | 208.10 | 208.10 | 207.30 | -0.72% | - |
| Dec 22, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 208.79 | 0.14% | - |
| Dec 19, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 208.49 | -0.33% | - |
| Dec 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.19 | 0.72% | - |
| Dec 17, 2025 | 209.70 | 209.70 | 208.20 | 208.50 | 207.70 | 1.41% | 37 |
| Dec 16, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 204.81 | -0.44% | 100 |
| Dec 15, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 205.70 | -0.86% | - |
| Dec 12, 2025 | 208.90 | 208.90 | 208.30 | 208.30 | 207.50 | 0.10% | 21 |
| Dec 11, 2025 | 208.00 | 208.10 | 208.00 | 208.10 | 207.30 | -0.05% | 10 |
| Dec 10, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 207.40 | -0.62% | 20 |
| Dec 9, 2025 | 214.40 | 214.40 | 209.50 | 209.50 | 208.69 | -2.74% | 29 |
| Dec 8, 2025 | 213.00 | 215.40 | 213.00 | 215.40 | 214.57 | 0.14% | 101 |