VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	236.75	240.23	235.00	236.47	236.47	-0.15%	27
Mar 11, 2026	239.27	239.91	234.54	236.83	236.83	-1.85%	65
Mar 10, 2026	242.38	242.38	236.62	241.29	241.29	-0.14%	35
Mar 9, 2026	237.48	243.78	237.16	241.64	241.64	-0.37%	73
Mar 6, 2026	238.78	242.54	233.38	242.54	242.54	1.80%	532
Mar 5, 2026	237.70	241.56	235.20	238.24	238.24	0.29%	711
Mar 4, 2026	228.06	237.86	228.06	237.56	237.56	1.17%	22
Mar 3, 2026	224.47	234.83	220.00	234.82	234.82	1.98%	270
Mar 2, 2026	236.55	236.55	224.67	230.25	230.25	1.50%	87
Feb 27, 2026	223.90	227.41	221.70	226.85	226.85	1.19%	170
Feb 26, 2026	216.00	224.18	212.43	224.18	224.18	5.05%	264
Feb 25, 2026	214.94	215.89	209.90	213.41	213.41	-0.31%	520
Feb 24, 2026	213.99	214.71	209.58	214.07	214.07	0.79%	60
Feb 23, 2026	215.91	218.13	211.10	212.39	212.39	-1.73%	74
Feb 20, 2026	216.62	219.00	213.34	216.13	216.13	0.03%	178
Feb 19, 2026	218.67	221.20	214.56	216.07	216.07	-1.19%	123
Feb 18, 2026	219.52	219.52	212.35	218.68	217.87	1.46%	39
Feb 17, 2026	216.00	222.67	213.11	215.54	214.74	-1.83%	155
Feb 13, 2026	215.50	219.65	215.00	219.56	218.74	0.84%	2,916
Feb 12, 2026	221.45	221.45	213.00	217.74	216.93	1.29%	20
Feb 11, 2026	222.67	223.18	213.12	214.97	214.17	-1.39%	69
Feb 10, 2026	223.00	223.00	217.00	218.01	217.20	-1.16%	814
Feb 9, 2026	224.00	225.92	217.41	220.57	219.75	0.84%	229
Feb 6, 2026	242.62	249.27	209.39	218.74	217.92	-11.61%	2,078
Feb 5, 2026	247.96	247.96	240.50	247.48	246.56	0.25%	91
Feb 4, 2026	240.00	246.94	240.00	246.86	245.94	1.12%	323
Feb 3, 2026	249.00	254.00	241.00	244.13	243.22	-2.26%	34
Feb 2, 2026	240.28	249.77	240.00	249.77	248.84	1.89%	444
Jan 30, 2026	241.11	246.43	241.11	245.14	244.23	-0.20%	115
Jan 29, 2026	255.50	257.83	243.79	245.62	244.71	-2.08%	37
Jan 28, 2026	249.63	251.71	246.02	250.84	249.91	-0.29%	80
Jan 27, 2026	249.86	251.93	249.26	251.58	250.64	0.12%	135
Jan 26, 2026	253.58	253.80	246.05	251.27	250.34	0.24%	50
Jan 23, 2026	250.30	253.98	249.70	250.66	249.73	-1.03%	21
Jan 22, 2026	250.69	257.24	250.69	253.27	252.33	0.11%	39
Jan 21, 2026	244.93	255.61	244.93	252.99	252.05	2.84%	50
Jan 20, 2026	248.64	249.73	243.00	246.01	245.09	-1.34%	1,608
Jan 16, 2026	248.26	249.90	246.83	249.35	248.42	0.10%	29
Jan 15, 2026	247.33	251.53	245.65	249.10	248.17	0.46%	31
Jan 14, 2026	245.14	250.71	243.00	247.95	247.03	-0.36%	59
Jan 13, 2026	248.31	250.00	246.95	248.84	247.92	-0.04%	39
Jan 12, 2026	247.70	249.78	246.92	248.93	248.01	-0.43%	68
Jan 9, 2026	247.68	250.21	245.14	250.00	249.07	1.57%	148
Jan 8, 2026	239.44	247.12	239.44	246.14	245.23	0.88%	75
Jan 7, 2026	246.20	249.38	243.81	243.99	243.08	-0.60%	2,143
Jan 6, 2026	238.28	245.46	238.28	245.46	244.55	2.82%	72
Jan 5, 2026	241.34	242.04	236.97	238.72	237.83	-0.55%	56
Jan 2, 2026	243.00	244.94	238.50	240.05	239.16	-1.51%	112
Dec 31, 2025	244.76	245.87	243.63	243.72	242.81	-0.70%	2
Dec 30, 2025	244.50	245.90	244.14	245.44	244.53	0.59%	13