VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
198.84
+5.40 (2.79%)
Dec 20, 2024, 4:00 PM EST - Market closed
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 194.98 | 201.00 | 193.95 | 198.84 | 198.84 | 2.79% | 1,725,372 |
| Dec 19, 2024 | 191.12 | 194.49 | 191.12 | 193.44 | 193.44 | 1.04% | 632,000 |
| Dec 18, 2024 | 195.40 | 195.99 | 191.15 | 191.44 | 191.44 | -1.93% | 676,154 |
| Dec 17, 2024 | 194.51 | 196.18 | 193.56 | 195.21 | 195.21 | 0.01% | 605,187 |
| Dec 16, 2024 | 196.68 | 197.93 | 195.01 | 195.20 | 195.20 | -1.11% | 469,142 |
| Dec 13, 2024 | 197.50 | 198.73 | 196.43 | 197.40 | 197.40 | -0.85% | 428,550 |
| Dec 12, 2024 | 199.44 | 200.86 | 197.00 | 199.10 | 199.10 | -0.45% | 379,606 |
| Dec 11, 2024 | 201.18 | 202.00 | 199.17 | 200.00 | 200.00 | -0.26% | 654,404 |
| Dec 10, 2024 | 200.79 | 201.60 | 196.86 | 200.53 | 200.53 | 0.03% | 526,902 |
| Dec 9, 2024 | 194.32 | 202.74 | 193.74 | 200.46 | 200.46 | 4.88% | 848,912 |
| Dec 6, 2024 | 189.88 | 191.95 | 189.65 | 191.14 | 191.14 | 1.15% | 441,400 |
| Dec 5, 2024 | 187.23 | 189.09 | 185.69 | 188.96 | 188.96 | 1.05% | 583,400 |
| Dec 4, 2024 | 188.16 | 189.26 | 185.44 | 187.00 | 187.00 | -0.53% | 505,800 |
| Dec 3, 2024 | 192.06 | 192.48 | 187.82 | 187.99 | 187.99 | -2.34% | 729,937 |
| Dec 2, 2024 | 187.00 | 192.85 | 185.65 | 192.49 | 192.49 | 2.84% | 1,041,303 |
| Nov 29, 2024 | 191.06 | 191.62 | 187.12 | 187.18 | 187.18 | -2.32% | 560,502 |
| Nov 27, 2024 | 185.33 | 195.13 | 185.33 | 191.63 | 191.63 | 3.49% | 888,800 |
| Nov 26, 2024 | 182.45 | 185.31 | 181.85 | 185.16 | 185.16 | 1.79% | 710,459 |
| Nov 25, 2024 | 182.56 | 183.54 | 180.95 | 181.91 | 181.91 | 0.63% | 1,060,523 |
| Nov 22, 2024 | 184.91 | 186.00 | 180.67 | 180.77 | 180.77 | -2.23% | 651,600 |
| Nov 21, 2024 | 182.27 | 185.15 | 180.70 | 184.90 | 184.90 | 1.92% | 456,524 |
| Nov 20, 2024 | 177.99 | 183.28 | 177.95 | 181.41 | 181.41 | 1.77% | 477,628 |
| Nov 19, 2024 | 177.52 | 179.50 | 176.62 | 178.25 | 178.25 | -0.53% | 476,500 |
| Nov 18, 2024 | 180.10 | 181.00 | 178.28 | 179.20 | 179.20 | -0.93% | 628,201 |
| Nov 15, 2024 | 184.32 | 185.84 | 180.36 | 180.88 | 180.88 | -1.89% | 666,749 |
| Nov 14, 2024 | 184.05 | 186.03 | 183.44 | 184.36 | 184.36 | -0.34% | 650,100 |
| Nov 13, 2024 | 183.66 | 185.14 | 183.05 | 184.99 | 184.99 | 0.52% | 518,222 |
| Nov 12, 2024 | 184.62 | 185.12 | 183.39 | 184.04 | 184.04 | -0.57% | 494,355 |
| Nov 11, 2024 | 184.21 | 186.59 | 184.07 | 185.10 | 185.10 | 0.84% | 430,900 |
| Nov 8, 2024 | 186.27 | 186.60 | 183.30 | 183.56 | 183.56 | -1.29% | 467,400 |
| Nov 7, 2024 | 186.58 | 187.47 | 185.77 | 185.96 | 185.96 | -0.33% | 663,500 |
| Nov 6, 2024 | 182.96 | 186.72 | 182.21 | 186.58 | 186.58 | 4.15% | 1,110,608 |
| Nov 5, 2024 | 177.51 | 179.37 | 177.02 | 179.15 | 179.15 | 0.73% | 589,801 |
| Nov 4, 2024 | 176.69 | 177.90 | 175.90 | 177.86 | 177.86 | 0.67% | 538,123 |
| Nov 1, 2024 | 176.16 | 177.85 | 175.62 | 176.68 | 176.68 | -0.09% | 850,300 |
| Oct 31, 2024 | 177.35 | 179.17 | 176.40 | 176.84 | 176.84 | -0.31% | 716,506 |
| Oct 30, 2024 | 178.60 | 179.70 | 176.81 | 177.39 | 177.39 | -0.77% | 784,600 |
| Oct 29, 2024 | 178.36 | 180.18 | 178.33 | 178.77 | 178.77 | -0.17% | 857,013 |
| Oct 28, 2024 | 182.65 | 184.42 | 178.47 | 179.07 | 179.07 | -1.21% | 903,200 |
| Oct 25, 2024 | 187.00 | 191.79 | 180.58 | 181.26 | 181.26 | -2.09% | 951,100 |
| Oct 24, 2024 | 185.81 | 186.94 | 184.71 | 185.12 | 185.12 | -0.34% | 677,897 |
| Oct 23, 2024 | 186.58 | 187.22 | 185.48 | 185.75 | 185.75 | -0.61% | 556,835 |
| Oct 22, 2024 | 186.34 | 187.25 | 185.16 | 186.89 | 186.89 | -0.15% | 528,000 |
| Oct 21, 2024 | 187.04 | 187.48 | 185.46 | 187.17 | 187.17 | -0.29% | 454,937 |
| Oct 18, 2024 | 185.90 | 188.24 | 185.87 | 187.72 | 187.72 | 0.99% | 420,744 |
| Oct 17, 2024 | 186.65 | 187.04 | 184.43 | 185.88 | 185.88 | -0.63% | 1,294,314 |
| Oct 16, 2024 | 188.10 | 188.64 | 185.75 | 187.06 | 187.06 | -0.54% | 418,525 |
| Oct 15, 2024 | 188.05 | 191.08 | 187.87 | 188.07 | 188.07 | -0.17% | 461,319 |
| Oct 14, 2024 | 188.54 | 189.46 | 187.63 | 188.39 | 188.39 | 0.15% | 440,036 |
| Oct 11, 2024 | 187.34 | 188.44 | 185.99 | 188.10 | 188.10 | 0.66% | 532,942 |
| Oct 10, 2024 | 185.82 | 187.24 | 184.73 | 186.86 | 186.86 | 0.46% | 441,100 |
| Oct 9, 2024 | 185.39 | 186.63 | 185.01 | 186.01 | 186.01 | 0.33% | 429,300 |
| Oct 8, 2024 | 184.85 | 185.83 | 183.87 | 185.39 | 185.39 | 0.55% | 387,641 |
| Oct 7, 2024 | 186.88 | 187.16 | 184.29 | 184.37 | 184.37 | -1.35% | 545,300 |
| Oct 4, 2024 | 187.54 | 187.72 | 185.50 | 186.90 | 186.90 | 0.27% | 356,039 |
| Oct 3, 2024 | 186.72 | 186.72 | 184.53 | 186.40 | 186.40 | -0.72% | 406,152 |
| Oct 2, 2024 | 186.45 | 188.38 | 185.76 | 187.76 | 187.76 | 0.33% | 428,700 |
| Oct 1, 2024 | 188.20 | 188.81 | 185.45 | 187.14 | 187.14 | -1.48% | 539,633 |
| Sep 30, 2024 | 190.36 | 191.53 | 188.90 | 189.96 | 189.96 | -0.36% | 572,970 |
| Sep 27, 2024 | 186.74 | 190.79 | 186.74 | 190.64 | 190.64 | 2.39% | 586,600 |
| Sep 26, 2024 | 182.78 | 186.51 | 182.78 | 186.19 | 186.19 | 2.06% | 707,343 |
| Sep 25, 2024 | 183.88 | 183.88 | 182.20 | 182.44 | 182.44 | -0.78% | 683,950 |
| Sep 24, 2024 | 183.74 | 185.44 | 182.58 | 183.88 | 183.88 | 0.73% | 514,100 |
| Sep 23, 2024 | 181.67 | 183.62 | 180.88 | 182.55 | 182.55 | 0.73% | 491,441 |
| Sep 20, 2024 | 181.68 | 182.98 | 179.78 | 181.22 | 181.22 | -0.66% | 1,828,336 |
| Sep 19, 2024 | 180.78 | 184.38 | 180.67 | 182.42 | 182.42 | 1.76% | 652,109 |
| Sep 18, 2024 | 182.64 | 183.08 | 179.10 | 179.27 | 179.27 | -1.96% | 547,248 |
| Sep 17, 2024 | 182.45 | 183.76 | 182.29 | 182.86 | 182.86 | 0.22% | 444,849 |
| Sep 16, 2024 | 184.13 | 187.34 | 182.26 | 182.46 | 182.46 | -0.19% | 712,914 |
| Sep 13, 2024 | 180.38 | 183.20 | 178.92 | 182.81 | 182.81 | 1.58% | 570,140 |
| Sep 12, 2024 | 182.04 | 182.04 | 178.09 | 179.97 | 179.97 | -1.15% | 1,034,200 |
| Sep 11, 2024 | 181.05 | 182.22 | 177.91 | 182.06 | 182.06 | 0.52% | 650,629 |
| Sep 10, 2024 | 182.75 | 183.00 | 180.36 | 181.12 | 181.12 | -0.46% | 584,939 |
| Sep 9, 2024 | 181.65 | 183.83 | 180.86 | 181.96 | 181.96 | 0.07% | 927,400 |
| Sep 6, 2024 | 183.90 | 184.55 | 181.10 | 181.84 | 181.84 | -0.87% | 528,719 |
| Sep 5, 2024 | 184.96 | 185.22 | 181.83 | 183.44 | 183.44 | -0.78% | 415,100 |
| Sep 4, 2024 | 185.03 | 185.59 | 183.16 | 184.89 | 184.89 | -0.01% | 468,938 |
| Sep 3, 2024 | 183.73 | 187.30 | 181.80 | 184.91 | 184.91 | 0.55% | 736,820 |
| Aug 30, 2024 | 182.38 | 184.53 | 182.38 | 183.90 | 183.90 | 1.04% | 661,519 |
| Aug 29, 2024 | 182.01 | 183.68 | 180.98 | 182.00 | 182.00 | 0.45% | 255,209 |
| Aug 28, 2024 | 181.37 | 182.74 | 180.01 | 181.19 | 181.19 | -0.30% | 395,100 |
| Aug 27, 2024 | 181.50 | 181.89 | 179.81 | 181.74 | 181.74 | 0.13% | 470,200 |
| Aug 26, 2024 | 179.80 | 182.50 | 179.80 | 181.50 | 181.50 | 1.22% | 583,000 |
| Aug 23, 2024 | 180.18 | 181.23 | 178.47 | 179.32 | 179.32 | -0.42% | 363,290 |
| Aug 22, 2024 | 180.31 | 181.65 | 178.97 | 180.07 | 180.07 | -0.19% | 448,158 |
| Aug 21, 2024 | 178.91 | 182.21 | 178.77 | 180.42 | 180.42 | 0.89% | 519,831 |
| Aug 20, 2024 | 184.02 | 184.02 | 178.31 | 178.83 | 178.83 | -2.18% | 686,070 |
| Aug 19, 2024 | 180.50 | 182.91 | 180.00 | 182.81 | 182.81 | 1.64% | 859,119 |
| Aug 16, 2024 | 177.56 | 180.38 | 176.87 | 179.86 | 179.86 | 1.18% | 640,302 |
| Aug 15, 2024 | 176.39 | 179.18 | 175.70 | 177.77 | 177.77 | 1.62% | 708,059 |
| Aug 14, 2024 | 173.98 | 175.43 | 172.49 | 174.93 | 174.93 | 0.11% | 695,010 |
| Aug 13, 2024 | 174.80 | 175.56 | 173.70 | 174.74 | 174.74 | -0.06% | 686,630 |
| Aug 12, 2024 | 174.85 | 175.36 | 173.69 | 174.85 | 174.85 | -0.09% | 552,142 |
| Aug 9, 2024 | 177.50 | 177.50 | 174.47 | 175.01 | 175.01 | -1.27% | 462,200 |
| Aug 8, 2024 | 175.34 | 177.96 | 175.09 | 177.27 | 177.27 | 1.17% | 541,047 |
| Aug 7, 2024 | 178.37 | 181.68 | 175.07 | 175.22 | 175.22 | -1.10% | 1,123,500 |
| Aug 6, 2024 | 178.97 | 181.84 | 176.81 | 177.16 | 177.16 | -0.82% | 720,831 |
| Aug 5, 2024 | 186.13 | 186.63 | 177.03 | 178.62 | 178.62 | -4.84% | 1,403,200 |
| Aug 2, 2024 | 188.58 | 189.63 | 186.81 | 187.71 | 187.71 | -0.35% | 787,618 |
| Aug 1, 2024 | 187.83 | 190.49 | 186.03 | 188.37 | 188.37 | 0.73% | 879,412 |