VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	244.60	248.65	208.86	224.17	224.17	-7.60%	2,341,932
Feb 5, 2026	242.64	248.40	241.41	242.62	242.62	0.68%	1,234,438
Feb 4, 2026	242.76	246.87	240.16	240.97	240.97	-1.07%	1,265,387
Feb 3, 2026	248.62	251.67	242.77	243.57	243.57	-2.96%	1,023,119
Feb 2, 2026	244.01	251.92	243.45	251.00	251.00	2.77%	729,651
Jan 30, 2026	244.21	246.13	242.98	244.23	244.23	0.01%	876,795
Jan 29, 2026	253.29	253.76	242.42	244.21	244.21	-3.66%	789,414
Jan 28, 2026	249.63	254.10	249.14	253.50	253.50	1.55%	562,087
Jan 27, 2026	251.62	252.37	248.74	249.63	249.63	-0.76%	570,984
Jan 26, 2026	251.13	253.59	250.16	251.54	251.54	0.38%	442,204
Jan 23, 2026	251.61	253.80	249.44	250.60	250.60	-0.36%	412,219
Jan 22, 2026	252.98	254.82	250.01	251.50	251.50	-0.50%	695,618
Jan 21, 2026	247.87	255.64	247.87	252.77	252.77	1.87%	965,698
Jan 20, 2026	246.94	251.52	245.59	248.12	248.12	-0.54%	834,148
Jan 16, 2026	248.31	250.13	246.46	249.47	249.47	0.10%	580,915
Jan 15, 2026	248.93	252.00	245.16	249.22	249.22	-0.04%	540,226
Jan 14, 2026	246.36	250.87	246.19	249.31	249.31	1.21%	496,632
Jan 13, 2026	248.07	250.45	245.42	246.34	246.34	-0.93%	862,461
Jan 12, 2026	247.78	249.46	246.49	248.66	248.66	-0.11%	479,952
Jan 9, 2026	247.02	250.21	246.45	248.94	248.94	0.73%	373,009
Jan 8, 2026	243.77	247.54	242.42	247.13	247.13	1.37%	511,233
Jan 7, 2026	246.57	247.20	242.76	243.78	243.78	-0.98%	588,571
Jan 6, 2026	240.83	247.82	239.32	246.20	246.20	2.90%	581,569
Jan 5, 2026	239.13	240.97	236.26	239.25	239.25	-0.53%	649,960
Jan 2, 2026	243.08	244.12	238.33	240.53	240.53	-1.00%	605,818
Dec 31, 2025	245.22	245.87	242.58	242.95	242.95	-1.21%	513,353
Dec 30, 2025	244.61	246.16	243.91	245.92	245.92	0.31%	365,164
Dec 29, 2025	245.45	247.43	243.34	245.15	245.15	-0.47%	336,692
Dec 26, 2025	245.06	246.99	245.01	246.32	246.32	0.23%	198,771
Dec 24, 2025	244.32	247.32	244.32	245.75	245.75	0.27%	186,165
Dec 23, 2025	245.06	246.43	244.38	245.08	245.08	-0.44%	311,631
Dec 22, 2025	244.54	247.70	243.57	246.16	246.16	0.87%	480,169
Dec 19, 2025	244.38	246.01	242.78	244.03	244.03	-0.15%	1,894,805
Dec 18, 2025	243.20	247.10	241.66	244.39	244.39	0.52%	803,431
Dec 17, 2025	242.28	245.58	241.81	243.12	243.12	0.36%	775,016
Dec 16, 2025	240.33	243.48	240.33	242.25	242.25	0.15%	578,497
Dec 15, 2025	242.53	244.36	237.68	241.88	241.88	-0.05%	914,982
Dec 12, 2025	245.14	245.55	241.30	242.00	242.00	-0.85%	735,464
Dec 11, 2025	242.45	246.99	242.45	244.07	244.07	0.72%	646,177
Dec 10, 2025	242.82	244.44	240.47	242.32	242.32	-0.10%	1,633,106
Dec 9, 2025	250.07	251.45	238.88	242.57	242.57	-3.34%	824,923
Dec 8, 2025	249.00	251.01	247.06	250.95	250.95	0.57%	629,270
Dec 5, 2025	248.73	250.88	247.70	249.54	249.54	0.36%	513,915
Dec 4, 2025	249.94	252.47	247.57	248.64	248.64	-0.52%	752,517
Dec 3, 2025	253.61	255.92	248.85	249.94	249.94	-1.47%	1,410,915
Dec 2, 2025	252.62	256.36	251.08	253.67	253.67	1.06%	642,405
Dec 1, 2025	251.07	254.15	249.88	251.02	251.02	-0.38%	969,970
Nov 28, 2025	252.67	254.56	251.53	251.99	251.99	-0.27%	1,847,273
Nov 26, 2025	255.30	255.99	251.79	252.67	252.67	-1.18%	680,518
Nov 25, 2025	250.22	257.09	248.22	255.68	255.68	2.45%	701,406