Skip to main content
VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
209.72
-0.97 (-0.46%)
At close: Jan 17, 2025, 4:00 PM
209.55
-0.17 (-0.08%)
After-hours: Jan 17, 2025, 5:28 PM EST

VeriSign Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024182.78186.51182.78186.19186.192.06%707,343
Sep 25, 2024183.88183.88182.20182.44182.44-0.78%683,950
Sep 24, 2024183.74185.44182.58183.88183.880.73%514,084
Sep 23, 2024181.67183.62180.88182.55182.550.73%491,441
Sep 20, 2024181.68182.98179.78181.22181.22-0.66%1,828,336
Sep 19, 2024180.78184.38180.67182.42182.421.76%652,109
Sep 18, 2024182.64183.08179.10179.27179.27-1.96%547,248
Sep 17, 2024182.45183.76182.29182.86182.860.22%444,849
Sep 16, 2024184.13187.34182.26182.46182.46-0.19%712,914
Sep 13, 2024180.38183.20178.92182.81182.811.58%570,140
Sep 12, 2024182.04182.04178.09179.97179.97-1.15%1,034,157
Sep 11, 2024181.05182.22177.91182.06182.060.52%650,629
Sep 10, 2024182.75183.00180.36181.12181.12-0.46%584,939
Sep 9, 2024181.65183.83180.86181.96181.960.07%927,381
Sep 6, 2024183.90184.55181.10181.84181.84-0.87%528,719
Sep 5, 2024184.96185.22181.83183.44183.44-0.78%415,075
Sep 4, 2024185.03185.59183.16184.89184.89-0.01%437,836
Sep 3, 2024183.73187.30181.80184.91184.910.55%736,820
Aug 30, 2024182.38184.53182.38183.90183.901.04%661,519
Aug 29, 2024182.01183.68180.98182.00182.000.45%255,209
Aug 28, 2024181.37182.74180.01181.19181.19-0.30%395,083
Aug 27, 2024181.50181.89179.81181.74181.740.13%470,165
Aug 26, 2024179.80182.50179.80181.50181.501.22%582,980