VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
260.82
-1.13 (-0.43%)
At close: Oct 10, 2025, 4:00 PM EDT
257.88
-2.94 (-1.13%)
After-hours: Oct 10, 2025, 6:19 PM EDT
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 261.80 | 263.31 | 260.03 | 260.82 | - | -0.43% | 587,962 |
| Oct 9, 2025 | 267.94 | 267.94 | 261.01 | 261.95 | 261.95 | -2.21% | 668,908 |
| Oct 8, 2025 | 270.44 | 270.98 | 265.41 | 267.88 | 267.88 | -0.89% | 578,759 |
| Oct 7, 2025 | 270.87 | 272.05 | 268.30 | 270.29 | 270.29 | -0.18% | 497,574 |
| Oct 6, 2025 | 273.61 | 274.08 | 268.39 | 270.78 | 270.78 | -0.81% | 528,447 |
| Oct 3, 2025 | 274.06 | 274.64 | 271.04 | 272.98 | 272.98 | -0.89% | 502,611 |
| Oct 2, 2025 | 274.81 | 276.09 | 272.29 | 275.44 | 275.44 | 0.19% | 609,555 |
| Oct 1, 2025 | 278.43 | 279.87 | 272.56 | 274.92 | 274.92 | -1.66% | 851,472 |
| Sep 30, 2025 | 284.31 | 285.07 | 273.72 | 279.57 | 279.57 | -1.67% | 1,055,575 |
| Sep 29, 2025 | 284.50 | 288.12 | 284.11 | 284.31 | 284.31 | -0.04% | 1,119,021 |
| Sep 26, 2025 | 284.35 | 285.63 | 282.73 | 284.42 | 284.42 | 0.26% | 466,237 |
| Sep 25, 2025 | 285.15 | 286.52 | 282.91 | 283.69 | 283.69 | -0.55% | 534,160 |
| Sep 24, 2025 | 287.47 | 287.77 | 283.93 | 285.26 | 285.26 | -0.48% | 366,218 |
| Sep 23, 2025 | 282.31 | 287.33 | 280.72 | 286.64 | 286.64 | 1.38% | 752,885 |
| Sep 22, 2025 | 280.69 | 284.02 | 280.25 | 282.74 | 282.74 | 0.16% | 1,001,565 |
| Sep 19, 2025 | 287.11 | 288.55 | 282.04 | 282.28 | 282.28 | -1.26% | 1,478,549 |
| Sep 18, 2025 | 286.21 | 290.05 | 285.82 | 285.88 | 285.88 | -0.66% | 639,667 |
| Sep 17, 2025 | 287.46 | 290.62 | 286.71 | 287.77 | 287.77 | 0.10% | 521,543 |
| Sep 16, 2025 | 287.46 | 288.64 | 285.45 | 287.47 | 287.47 | -0.17% | 458,589 |
| Sep 15, 2025 | 286.56 | 290.80 | 286.39 | 287.96 | 287.96 | 0.85% | 745,178 |
| Sep 12, 2025 | 287.86 | 289.91 | 285.40 | 285.52 | 285.52 | -1.33% | 450,011 |
| Sep 11, 2025 | 284.70 | 290.82 | 283.73 | 289.37 | 289.37 | 2.08% | 688,226 |
| Sep 10, 2025 | 284.45 | 288.10 | 282.75 | 283.48 | 283.48 | -0.78% | 555,317 |
| Sep 9, 2025 | 282.28 | 286.04 | 279.64 | 285.71 | 285.71 | 0.99% | 1,533,969 |
| Sep 8, 2025 | 281.18 | 284.98 | 280.11 | 282.92 | 282.92 | 1.01% | 848,603 |
| Sep 5, 2025 | 277.28 | 280.24 | 277.28 | 280.09 | 280.09 | 1.09% | 682,603 |
| Sep 4, 2025 | 274.00 | 277.48 | 271.48 | 277.08 | 277.08 | 1.08% | 448,131 |
| Sep 3, 2025 | 273.46 | 274.41 | 270.72 | 274.11 | 274.11 | 0.33% | 425,755 |
| Sep 2, 2025 | 270.46 | 274.56 | 269.50 | 273.20 | 273.20 | -0.06% | 606,391 |
| Aug 29, 2025 | 270.97 | 273.38 | 270.97 | 273.37 | 273.37 | 0.50% | 826,717 |
| Aug 28, 2025 | 272.49 | 273.81 | 271.47 | 272.00 | 272.00 | -0.14% | 726,250 |
| Aug 27, 2025 | 270.57 | 273.00 | 270.47 | 272.37 | 272.37 | 0.88% | 654,661 |
| Aug 26, 2025 | 266.95 | 270.25 | 265.87 | 269.99 | 269.99 | 1.35% | 1,189,446 |
| Aug 25, 2025 | 270.10 | 271.64 | 266.18 | 266.39 | 266.39 | -1.17% | 693,072 |
| Aug 22, 2025 | 272.41 | 273.50 | 267.87 | 269.55 | 269.55 | -0.99% | 508,956 |
| Aug 21, 2025 | 271.04 | 273.18 | 270.01 | 272.24 | 272.24 | 0.30% | 477,790 |
| Aug 20, 2025 | 269.23 | 271.81 | 268.29 | 271.42 | 271.42 | 0.81% | 668,904 |
| Aug 19, 2025 | 267.59 | 269.60 | 266.22 | 269.23 | 269.23 | 0.59% | 625,538 |
| Aug 18, 2025 | 270.53 | 270.85 | 266.10 | 267.65 | 266.89 | -0.83% | 560,882 |
| Aug 15, 2025 | 266.95 | 270.87 | 266.00 | 269.89 | 269.12 | 1.15% | 1,296,424 |
| Aug 14, 2025 | 267.08 | 267.70 | 264.30 | 266.82 | 266.06 | -0.25% | 859,747 |
| Aug 13, 2025 | 263.02 | 268.89 | 261.23 | 267.50 | 266.74 | 1.70% | 811,927 |
| Aug 12, 2025 | 264.50 | 267.42 | 261.88 | 263.02 | 262.27 | -1.65% | 1,460,183 |
| Aug 11, 2025 | 271.30 | 273.78 | 267.04 | 267.42 | 266.66 | -1.64% | 1,230,064 |
| Aug 8, 2025 | 273.61 | 275.92 | 269.83 | 271.89 | 271.12 | -0.77% | 613,116 |
| Aug 7, 2025 | 274.44 | 275.41 | 270.67 | 273.99 | 273.21 | 0.28% | 952,882 |
| Aug 6, 2025 | 268.09 | 273.38 | 266.12 | 273.22 | 272.44 | 1.86% | 895,288 |
| Aug 5, 2025 | 269.50 | 270.50 | 263.92 | 268.23 | 267.47 | -0.02% | 939,856 |
| Aug 4, 2025 | 266.66 | 268.70 | 262.56 | 268.29 | 267.53 | 1.10% | 1,194,814 |
| Aug 1, 2025 | 268.17 | 268.83 | 264.05 | 265.37 | 264.61 | -1.30% | 1,337,360 |