VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	244.07	245.52	243.12	244.13	244.13	-0.31%	24
Dec 11, 2025	242.02	245.92	240.00	244.89	244.89	1.41%	390
Dec 10, 2025	242.88	243.50	239.55	241.49	241.49	-0.89%	33
Dec 9, 2025	249.57	252.00	240.42	243.66	243.66	-2.37%	142
Dec 8, 2025	248.54	250.57	247.06	249.57	249.57	-0.33%	129
Dec 5, 2025	248.28	250.76	247.79	250.40	250.40	0.28%	53
Dec 4, 2025	249.94	250.54	248.20	249.71	249.71	-1.16%	30
Dec 3, 2025	253.43	255.75	251.22	252.65	252.65	-0.93%	227
Dec 2, 2025	250.54	255.48	250.54	255.01	255.01	1.17%	15
Dec 1, 2025	251.53	254.01	246.96	252.06	252.06	-0.10%	56
Nov 28, 2025	251.55	255.44	250.00	252.31	252.31	-0.63%	104
Nov 26, 2025	256.61	257.24	253.91	253.91	253.91	-0.35%	980
Nov 25, 2025	250.46	255.64	247.33	254.81	254.81	1.62%	1,245
Nov 24, 2025	251.17	253.48	249.86	250.74	250.74	-1.02%	190
Nov 21, 2025	247.86	254.10	246.44	253.32	253.32	2.60%	244
Nov 20, 2025	245.93	249.75	244.89	246.90	246.90	0.65%	236
Nov 19, 2025	248.90	252.36	244.44	245.31	245.31	-1.86%	21
Nov 18, 2025	250.41	252.23	245.93	249.96	249.96	-0.10%	131
Nov 17, 2025	253.69	255.01	250.21	250.21	249.44	-1.15%	118
Nov 14, 2025	250.39	253.92	248.72	253.11	252.33	0.19%	27
Nov 13, 2025	250.49	254.79	250.49	252.62	251.84	0.31%	84
Nov 12, 2025	247.04	252.41	247.04	251.83	251.06	1.27%	227
Nov 11, 2025	240.29	249.92	240.28	248.68	247.91	1.36%	335
Nov 10, 2025	242.44	246.77	241.03	245.35	244.59	1.30%	76
Nov 7, 2025	242.00	242.52	239.11	242.21	241.46	0.57%	25
Nov 6, 2025	237.97	243.90	237.73	240.84	240.10	-0.88%	97
Nov 5, 2025	237.50	243.37	237.50	242.99	242.24	1.71%	313
Nov 4, 2025	243.41	245.40	237.88	238.91	238.17	-0.60%	2,176
Nov 3, 2025	241.50	241.50	236.23	240.36	239.62	1.27%	358
Oct 31, 2025	235.87	238.86	235.00	237.35	236.62	0.10%	154
Oct 30, 2025	232.78	239.75	232.78	237.12	236.39	1.82%	117
Oct 29, 2025	240.02	240.37	232.58	232.89	232.17	-3.94%	189
Oct 28, 2025	245.32	247.10	242.23	242.44	241.69	-1.94%	477
Oct 27, 2025	245.48	250.62	240.89	247.24	246.48	5.52%	671
Oct 24, 2025	248.49	255.75	225.47	234.32	233.59	-7.21%	3,425
Oct 23, 2025	253.84	253.86	246.36	252.53	251.75	-4.27%	122
Oct 22, 2025	267.70	268.26	262.22	263.80	262.99	-1.42%	39
Oct 21, 2025	266.64	269.31	264.12	267.59	266.77	0.09%	49
Oct 20, 2025	264.95	267.35	264.89	267.35	266.52	2.56%	42
Oct 17, 2025	262.43	262.43	260.29	260.68	259.87	0.04%	24
Oct 16, 2025	261.53	266.16	260.56	260.56	259.76	-2.00%	24
Oct 15, 2025	265.01	266.75	263.22	265.89	265.07	-0.41%	18
Oct 14, 2025	264.00	267.12	262.00	266.99	266.17	1.72%	135
Oct 13, 2025	263.71	263.71	258.51	262.47	261.67	0.10%	174
Oct 10, 2025	265.11	265.11	260.45	262.20	261.39	0.37%	105
Oct 9, 2025	268.96	268.96	261.17	261.23	260.43	-1.72%	115
Oct 8, 2025	270.50	271.26	265.65	265.81	264.99	-1.76%	298
Oct 7, 2025	270.17	272.39	268.33	270.56	269.73	0.36%	135
Oct 6, 2025	271.27	273.44	268.75	269.60	268.77	-1.32%	71
Oct 3, 2025	274.04	275.42	271.87	273.20	272.36	-0.93%	106