VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
246.61
+0.67 (0.27%)
Apr 17, 2025, 4:00 PM EDT - Market closed

VeriSign Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025245.79247.97244.81246.67246.670.30%628,328
Apr 16, 2025249.19251.00244.39245.93245.93-1.72%813,230
Apr 15, 2025247.83251.20246.15250.23250.231.22%764,021
Apr 14, 2025249.10249.10243.69247.22247.220.04%1,023,059
Apr 11, 2025244.00249.10242.24247.13247.131.75%626,264
Apr 10, 2025241.89244.66235.47242.87242.87-0.72%786,272
Apr 9, 2025233.31245.51229.34244.63244.633.88%1,415,058
Apr 8, 2025239.36241.95232.89235.49235.490.43%1,069,309
Apr 7, 2025235.10240.47230.00234.49234.49-2.38%1,532,674
Apr 4, 2025246.78253.37239.64240.20240.20-5.96%1,875,500
Apr 3, 2025254.23258.67252.80255.43255.43-0.03%1,450,342
Apr 2, 2025253.73257.01251.86255.50255.500.20%723,675
Apr 1, 2025255.08257.70253.15254.98254.980.44%884,783
Mar 31, 2025249.96254.63248.88253.87253.871.18%768,418
Mar 28, 2025253.63254.26250.82250.92250.92-1.50%746,917
Mar 27, 2025248.27256.35247.99254.74254.742.66%885,180
Mar 26, 2025246.28249.01246.20248.13248.130.94%568,677
Mar 25, 2025245.79247.47244.24245.81245.810.18%657,480
Mar 24, 2025246.73247.30244.52245.36245.360.35%832,710
Mar 21, 2025241.84245.67240.67244.51244.510.91%2,031,278
Mar 20, 2025240.92243.05239.58242.31242.310.04%742,101
Mar 19, 2025239.98242.52239.01242.21242.211.00%659,601
Mar 18, 2025238.07239.90236.49239.82239.820.55%585,277
Mar 17, 2025237.02240.09236.90238.52238.520.07%783,729
Mar 14, 2025234.62239.00234.62238.35238.352.05%570,552
Mar 13, 2025234.00235.56232.66233.56233.56-0.87%594,029
Mar 12, 2025238.41238.61234.53235.60235.60-0.40%996,181
Mar 11, 2025238.70239.08234.48236.54236.54-1.04%918,285
Mar 10, 2025238.60242.19236.73239.02239.02-0.60%787,068
Mar 7, 2025238.70241.41235.61240.47240.470.22%653,567
Mar 6, 2025240.05241.69238.12239.94239.94-0.41%776,929
Mar 5, 2025235.50241.07235.50240.93240.931.64%738,263
Mar 4, 2025240.95242.04236.59237.04237.04-1.30%1,059,905
Mar 3, 2025237.88242.23237.75240.16240.160.96%1,090,512
Feb 28, 2025234.70238.04233.79237.88237.881.21%1,329,032
Feb 27, 2025236.54239.95234.69235.03235.03-0.86%851,723
Feb 26, 2025238.06239.84236.84237.07237.07-0.49%733,374
Feb 25, 2025233.09239.05232.90238.24238.242.18%1,331,743
Feb 24, 2025232.51234.22231.25233.15233.150.55%1,081,637
Feb 21, 2025233.89236.20231.64231.87231.87-0.86%978,899
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