Skip to main content
VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
231.87
-2.01 (-0.86%)
At close: Feb 21, 2025, 4:00 PM
230.70
-1.17 (-0.50%)
After-hours: Feb 21, 2025, 6:36 PM EST

VeriSign Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025233.89236.20231.64231.87231.87-0.86%929,108
Feb 20, 2025230.81234.28230.78233.88233.880.93%795,061
Feb 19, 2025230.77232.48229.50231.73231.730.24%671,048
Feb 18, 2025230.00232.04228.80231.18231.180.85%1,013,705
Feb 14, 2025229.00229.60226.50229.24229.24-0.04%730,508
Feb 13, 2025227.84230.30227.69229.34229.340.81%817,694
Feb 12, 2025225.68228.45224.48227.49227.490.05%933,095
Feb 11, 2025221.67227.50220.62227.38227.382.31%843,503
Feb 10, 2025222.10223.74219.11222.24222.240.38%609,459
Feb 7, 2025217.66224.00216.43221.39221.390.55%1,128,476
Feb 6, 2025221.00222.25218.89220.18220.18-0.33%939,303
Feb 5, 2025218.00222.15217.97220.91220.911.10%613,743
Feb 4, 2025219.30219.57216.89218.50218.501.15%740,886
Feb 3, 2025212.53216.45211.79216.02216.020.47%800,920
Jan 31, 2025215.22217.66214.93215.00215.000.46%689,519
Jan 30, 2025213.80216.30212.89214.01214.010.11%460,407
Jan 29, 2025213.99214.78212.84213.78213.780.29%467,474
Jan 28, 2025213.00216.83212.03213.17213.170.23%655,173
Jan 27, 2025209.94214.79209.79212.69212.690.93%715,266
Jan 24, 2025206.02210.88206.01210.73210.731.97%563,308
Jan 23, 2025206.50207.69205.37206.65206.65-0.23%630,140
Jan 22, 2025209.09209.66206.93207.13207.13-1.56%674,540
Jan 21, 2025209.80211.49207.75210.42210.420.33%781,798
Jan 17, 2025212.52212.59209.24209.72209.72-0.46%503,592
Jan 16, 2025209.67212.01209.50210.69210.690.28%466,805
Jan 15, 2025209.99211.63209.58210.10210.100.53%599,955
Jan 14, 2025210.30212.55208.76209.00209.00-0.27%1,095,024
Jan 13, 2025206.50209.66205.72209.56209.561.20%758,626
Jan 10, 2025211.01211.63206.98207.08207.08-2.17%635,508
Jan 8, 2025208.16212.05207.00211.67211.671.17%767,193
Jan 7, 2025212.00213.68208.58209.22209.22-0.69%872,712
Jan 6, 2025209.84212.10209.00210.68210.682.46%1,214,185
Jan 3, 2025205.30206.18203.66205.62205.620.25%851,008
Jan 2, 2025210.00210.22204.50205.10205.10-0.90%913,761
Dec 31, 2024208.89209.61204.62206.96206.960.91%985,168
Dec 30, 2024204.47206.22202.64205.10205.100.56%905,829
Dec 27, 2024204.34206.20201.93203.95203.950.60%569,620
Dec 26, 2024201.40203.02200.91202.73202.730.62%370,142
Dec 24, 2024199.54201.67199.54201.48201.480.76%219,189
Dec 23, 2024200.00201.27197.71199.96199.960.56%532,928
Dec 20, 2024194.98201.00193.95198.84198.842.79%1,730,916
Dec 19, 2024191.12194.49191.12193.44193.441.04%631,963
Dec 18, 2024195.40195.99191.15191.44191.44-1.93%676,154
Dec 17, 2024194.51196.18193.56195.21195.210.01%605,187
Dec 16, 2024196.68197.93195.01195.20195.20-1.11%469,142
Dec 13, 2024197.50198.73196.43197.40197.40-0.85%428,550
Dec 12, 2024199.44200.86197.00199.10199.10-0.45%379,606
Dec 11, 2024201.18202.00199.17200.00200.00-0.26%654,404
Dec 10, 2024200.79201.60196.86200.53200.530.03%526,902
Dec 9, 2024194.32202.74193.74200.46200.464.88%848,912
Dec 6, 2024189.88191.95189.65191.14191.141.15%441,368
Dec 5, 2024187.23189.09185.69188.96188.961.05%583,362
Dec 4, 2024188.16189.26185.44187.00187.00-0.53%505,787
Dec 3, 2024192.06192.48187.82187.99187.99-2.34%729,937
Dec 2, 2024187.00192.85185.65192.49192.492.84%1,041,303
Nov 29, 2024191.06191.62187.12187.18187.18-2.32%560,502
Nov 27, 2024185.33195.13185.33191.63191.633.49%888,792
Nov 26, 2024182.45185.31181.85185.16185.161.79%710,459
Nov 25, 2024182.56183.54180.95181.91181.910.63%1,060,523
Nov 22, 2024184.91186.00180.67180.77180.77-2.23%651,595
Nov 21, 2024182.27185.15180.70184.90184.901.92%456,524
Nov 20, 2024177.99183.28177.95181.41181.411.77%477,628
Nov 19, 2024177.52179.50176.62178.25178.25-0.53%476,455
Nov 18, 2024180.10181.00178.28179.20179.20-0.93%628,201
Nov 15, 2024184.32185.84180.36180.88180.88-1.89%666,749
Nov 14, 2024184.05186.03183.44184.36184.36-0.34%650,058
Nov 13, 2024183.66185.14183.05184.99184.990.52%518,222
Nov 12, 2024184.62185.12183.39184.04184.04-0.57%494,355
Nov 11, 2024184.21186.59184.07185.10185.100.84%430,881
Nov 8, 2024186.27186.60183.30183.56183.56-1.29%467,396
Nov 7, 2024186.58187.47185.77185.96185.96-0.33%663,499
Nov 6, 2024182.96186.72182.21186.58186.584.15%1,110,608
Nov 5, 2024177.51179.37177.02179.15179.150.73%589,801
Nov 4, 2024176.69177.90175.90177.86177.860.67%538,123
Nov 1, 2024176.16177.85175.62176.68176.68-0.09%850,269
Oct 31, 2024177.35179.17176.40176.84176.84-0.31%716,506
Oct 30, 2024178.60179.70176.81177.39177.39-0.77%784,582
Oct 29, 2024178.36180.18178.33178.77178.77-0.17%857,013
Oct 28, 2024182.65184.42178.47179.07179.07-1.21%903,164
Oct 25, 2024187.00191.79180.58181.26181.26-2.09%951,077
Oct 24, 2024185.81186.94184.71185.12185.12-0.34%677,897
Oct 23, 2024186.58187.22185.48185.75185.75-0.61%556,835
Oct 22, 2024186.34187.25185.16186.89186.89-0.15%527,979
Oct 21, 2024187.04187.48185.46187.17187.17-0.29%454,937
Oct 18, 2024185.90188.24185.87187.72187.720.99%420,744
Oct 17, 2024186.65187.04184.43185.88185.88-0.63%1,294,314
Oct 16, 2024188.10188.64185.75187.06187.06-0.54%418,525
Oct 15, 2024188.05191.08187.87188.07188.07-0.17%461,319
Oct 14, 2024188.54189.46187.63188.39188.390.15%440,036
Oct 11, 2024187.34188.44185.99188.10188.100.66%532,942
Oct 10, 2024185.82187.24184.73186.86186.860.46%441,071
Oct 9, 2024185.39186.63185.01186.01186.010.33%429,281
Oct 8, 2024184.85185.83183.87185.39185.390.55%387,641
Oct 7, 2024186.88187.16184.29184.37184.37-1.35%545,294
Oct 4, 2024187.54187.72185.50186.90186.900.27%356,039
Oct 3, 2024186.72186.72184.53186.40186.40-0.72%406,152
Oct 2, 2024186.45188.38185.76187.76187.760.33%428,699
Oct 1, 2024188.20188.81185.45187.14187.14-1.48%539,633
Sep 30, 2024190.36191.53188.90189.96189.96-0.36%572,970
Sep 27, 2024186.74190.79186.74190.64190.642.39%586,568