VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
272.47
+3.79 (1.41%)
At close: May 30, 2025, 4:00 PM
273.85
+1.38 (0.51%)
After-hours: May 30, 2025, 7:48 PM EDT
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 268.47 | 272.84 | 268.03 | 272.47 | 272.47 | 1.41% | 1,530,039 |
| May 29, 2025 | 269.18 | 269.61 | 266.02 | 268.68 | 268.68 | -0.17% | 720,281 |
| May 28, 2025 | 268.49 | 272.31 | 268.49 | 269.14 | 269.14 | -0.16% | 700,866 |
| May 27, 2025 | 282.00 | 282.85 | 265.24 | 269.56 | 269.56 | -3.65% | 1,191,936 |
| May 23, 2025 | 280.39 | 282.10 | 279.09 | 279.76 | 279.76 | -0.75% | 556,594 |
| May 22, 2025 | 280.93 | 282.78 | 279.64 | 281.86 | 281.86 | 0.28% | 908,126 |
| May 21, 2025 | 279.42 | 282.00 | 279.30 | 281.08 | 281.08 | 0.09% | 786,751 |
| May 20, 2025 | 281.78 | 283.00 | 278.36 | 280.84 | 280.84 | -0.58% | 888,134 |
| May 19, 2025 | 282.00 | 284.08 | 281.66 | 282.49 | 282.49 | -0.23% | 488,687 |
| May 16, 2025 | 280.50 | 283.39 | 279.65 | 283.14 | 282.37 | 0.53% | 710,630 |
| May 15, 2025 | 276.66 | 281.75 | 276.44 | 281.64 | 280.87 | 1.90% | 794,344 |
| May 14, 2025 | 275.43 | 277.07 | 274.28 | 276.40 | 275.65 | 0.16% | 748,448 |
| May 13, 2025 | 280.15 | 282.38 | 275.61 | 275.95 | 275.20 | -1.30% | 880,940 |
| May 12, 2025 | 284.80 | 285.00 | 274.45 | 279.59 | 278.83 | -0.65% | 1,738,713 |
| May 9, 2025 | 284.72 | 285.31 | 280.50 | 281.41 | 280.65 | -1.33% | 953,880 |
| May 8, 2025 | 287.95 | 288.03 | 284.45 | 285.21 | 284.44 | -0.76% | 923,703 |
| May 7, 2025 | 283.21 | 288.95 | 282.96 | 287.38 | 286.60 | 1.47% | 1,188,232 |
| May 6, 2025 | 283.00 | 285.17 | 282.09 | 283.22 | 282.45 | -0.47% | 1,096,169 |
| May 5, 2025 | 282.10 | 285.73 | 281.40 | 284.55 | 283.78 | 0.16% | 1,027,150 |
| May 2, 2025 | 280.63 | 284.42 | 280.63 | 284.09 | 283.32 | 1.57% | 1,190,399 |
| May 1, 2025 | 282.72 | 283.63 | 278.08 | 279.70 | 278.94 | -0.86% | 1,239,539 |
| Apr 30, 2025 | 278.27 | 282.49 | 275.22 | 282.12 | 281.35 | 1.35% | 1,248,077 |
| Apr 29, 2025 | 275.03 | 279.24 | 275.03 | 278.36 | 277.60 | 0.79% | 888,012 |
| Apr 28, 2025 | 274.91 | 279.94 | 273.10 | 276.19 | 275.44 | 1.25% | 1,123,918 |
| Apr 25, 2025 | 252.00 | 276.71 | 250.31 | 272.79 | 272.05 | 8.00% | 1,387,177 |
| Apr 24, 2025 | 252.78 | 256.13 | 250.09 | 252.59 | 251.90 | 0.49% | 1,317,957 |
| Apr 23, 2025 | 248.97 | 252.22 | 248.65 | 251.36 | 250.68 | 1.32% | 876,666 |
| Apr 22, 2025 | 244.40 | 248.41 | 242.15 | 248.08 | 247.41 | 2.79% | 727,473 |
| Apr 21, 2025 | 245.86 | 246.58 | 239.40 | 241.34 | 240.68 | -2.16% | 768,405 |
| Apr 17, 2025 | 245.79 | 247.97 | 244.81 | 246.67 | 246.00 | 0.30% | 628,328 |
| Apr 16, 2025 | 249.19 | 251.00 | 244.39 | 245.93 | 245.26 | -1.72% | 813,230 |
| Apr 15, 2025 | 247.83 | 251.20 | 246.15 | 250.23 | 249.55 | 1.22% | 764,021 |
| Apr 14, 2025 | 249.10 | 249.10 | 243.69 | 247.22 | 246.55 | 0.04% | 1,023,059 |
| Apr 11, 2025 | 244.00 | 249.10 | 242.24 | 247.13 | 246.46 | 1.75% | 626,264 |
| Apr 10, 2025 | 241.89 | 244.66 | 235.47 | 242.87 | 242.21 | -0.72% | 786,272 |
| Apr 9, 2025 | 233.31 | 245.51 | 229.34 | 244.63 | 243.97 | 3.88% | 1,415,058 |
| Apr 8, 2025 | 239.36 | 241.95 | 232.89 | 235.49 | 234.85 | 0.43% | 1,069,309 |
| Apr 7, 2025 | 235.10 | 240.47 | 230.00 | 234.49 | 233.85 | -2.38% | 1,532,674 |
| Apr 4, 2025 | 246.78 | 253.37 | 239.64 | 240.20 | 239.55 | -5.96% | 1,875,500 |
| Apr 3, 2025 | 254.23 | 258.67 | 252.80 | 255.43 | 254.74 | -0.03% | 1,450,342 |
| Apr 2, 2025 | 253.73 | 257.01 | 251.86 | 255.50 | 254.81 | 0.20% | 723,675 |
| Apr 1, 2025 | 255.08 | 257.70 | 253.15 | 254.98 | 254.29 | 0.44% | 884,783 |
| Mar 31, 2025 | 249.96 | 254.63 | 248.88 | 253.87 | 253.18 | 1.18% | 768,418 |
| Mar 28, 2025 | 253.63 | 254.26 | 250.82 | 250.92 | 250.24 | -1.50% | 746,917 |
| Mar 27, 2025 | 248.27 | 256.35 | 247.99 | 254.74 | 254.05 | 2.66% | 885,180 |
| Mar 26, 2025 | 246.28 | 249.01 | 246.20 | 248.13 | 247.46 | 0.94% | 568,677 |
| Mar 25, 2025 | 245.79 | 247.47 | 244.24 | 245.81 | 245.14 | 0.18% | 657,480 |
| Mar 24, 2025 | 246.73 | 247.30 | 244.52 | 245.36 | 244.69 | 0.35% | 832,710 |
| Mar 21, 2025 | 241.84 | 245.67 | 240.67 | 244.51 | 243.85 | 0.91% | 2,031,278 |
| Mar 20, 2025 | 240.92 | 243.05 | 239.58 | 242.31 | 241.65 | 0.04% | 742,101 |