VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
265.37
-3.50 (-1.30%)
At close: Aug 1, 2025, 4:00 PM
264.76
-0.61 (-0.23%)
After-hours: Aug 1, 2025, 6:57 PM EDT
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 268.17 | 268.83 | 264.05 | 265.37 | 265.37 | -1.30% | 1,337,262 |
| Jul 31, 2025 | 267.74 | 269.12 | 264.71 | 268.87 | 268.87 | 0.71% | 2,233,230 |
| Jul 30, 2025 | 277.04 | 277.25 | 263.94 | 266.98 | 266.98 | -3.78% | 3,035,809 |
| Jul 29, 2025 | 288.00 | 288.00 | 273.26 | 277.47 | 277.47 | -9.32% | 3,756,081 |
| Jul 28, 2025 | 305.00 | 310.60 | 304.84 | 305.98 | 305.98 | 0.06% | 487,212 |
| Jul 25, 2025 | 295.00 | 308.00 | 288.12 | 305.79 | 305.79 | 6.67% | 1,260,511 |
| Jul 24, 2025 | 288.98 | 289.99 | 286.39 | 286.67 | 286.67 | -0.93% | 826,207 |
| Jul 23, 2025 | 286.68 | 289.95 | 283.89 | 289.36 | 289.36 | 0.50% | 675,759 |
| Jul 22, 2025 | 284.39 | 288.37 | 283.29 | 287.92 | 287.92 | 1.32% | 610,589 |
| Jul 21, 2025 | 283.65 | 285.74 | 281.21 | 284.17 | 284.17 | 0.26% | 475,382 |
| Jul 18, 2025 | 280.86 | 283.68 | 279.16 | 283.43 | 283.43 | 0.92% | 359,456 |
| Jul 17, 2025 | 282.03 | 283.29 | 279.30 | 280.86 | 280.86 | -0.85% | 499,785 |
| Jul 16, 2025 | 281.46 | 283.40 | 278.71 | 283.27 | 283.27 | 0.63% | 541,379 |
| Jul 15, 2025 | 282.84 | 282.84 | 280.24 | 281.49 | 281.49 | -0.47% | 465,129 |
| Jul 14, 2025 | 281.04 | 285.00 | 281.00 | 282.81 | 282.81 | 0.50% | 548,832 |
| Jul 11, 2025 | 284.22 | 284.63 | 280.44 | 281.39 | 281.39 | -1.37% | 532,670 |
| Jul 10, 2025 | 288.75 | 289.96 | 284.20 | 285.29 | 285.29 | -1.54% | 580,662 |
| Jul 9, 2025 | 287.06 | 291.54 | 284.80 | 289.76 | 289.76 | 1.01% | 694,728 |
| Jul 8, 2025 | 287.10 | 287.31 | 281.10 | 286.85 | 286.85 | -0.22% | 778,181 |
| Jul 7, 2025 | 285.99 | 289.00 | 285.99 | 287.49 | 287.49 | 0.41% | 573,646 |
| Jul 3, 2025 | 283.00 | 286.57 | 281.97 | 286.32 | 286.32 | 1.52% | 439,140 |
| Jul 2, 2025 | 286.21 | 287.51 | 277.00 | 282.02 | 282.02 | -2.44% | 956,719 |
| Jul 1, 2025 | 290.17 | 290.37 | 283.65 | 289.08 | 289.08 | 0.10% | 650,346 |
| Jun 30, 2025 | 288.30 | 290.38 | 286.87 | 288.80 | 288.80 | 0.39% | 833,103 |
| Jun 27, 2025 | 282.08 | 288.34 | 282.00 | 287.68 | 287.68 | 1.58% | 1,059,408 |
| Jun 26, 2025 | 283.96 | 284.22 | 280.79 | 283.21 | 283.21 | 0.27% | 512,582 |
| Jun 25, 2025 | 284.42 | 284.60 | 281.91 | 282.44 | 282.44 | -0.91% | 419,639 |
| Jun 24, 2025 | 283.93 | 285.21 | 280.77 | 285.03 | 285.03 | 0.76% | 572,111 |
| Jun 23, 2025 | 280.46 | 283.86 | 279.10 | 282.89 | 282.89 | 0.77% | 651,790 |
| Jun 20, 2025 | 282.00 | 283.04 | 278.36 | 280.73 | 280.73 | -0.15% | 1,026,545 |
| Jun 18, 2025 | 283.78 | 284.44 | 279.76 | 281.16 | 281.16 | -0.99% | 682,652 |
| Jun 17, 2025 | 280.68 | 285.50 | 279.52 | 283.96 | 283.96 | 1.02% | 768,477 |
| Jun 16, 2025 | 281.06 | 282.57 | 278.83 | 281.08 | 281.08 | 0.42% | 427,093 |
| Jun 13, 2025 | 279.64 | 282.11 | 278.94 | 279.90 | 279.90 | -0.68% | 427,325 |
| Jun 12, 2025 | 280.19 | 282.10 | 277.94 | 281.81 | 281.81 | 0.71% | 676,525 |
| Jun 11, 2025 | 278.16 | 280.58 | 277.81 | 279.83 | 279.83 | 0.48% | 500,987 |
| Jun 10, 2025 | 280.52 | 280.52 | 274.53 | 278.49 | 278.49 | -0.50% | 660,733 |
| Jun 9, 2025 | 284.20 | 285.50 | 278.46 | 279.88 | 279.88 | -1.80% | 965,607 |
| Jun 6, 2025 | 277.95 | 285.51 | 277.42 | 285.02 | 285.02 | 2.57% | 670,996 |
| Jun 5, 2025 | 275.46 | 279.62 | 273.80 | 277.89 | 277.89 | 1.24% | 708,103 |
| Jun 4, 2025 | 275.06 | 276.28 | 273.87 | 274.49 | 274.49 | -0.46% | 582,194 |
| Jun 3, 2025 | 275.44 | 276.63 | 270.26 | 275.76 | 275.76 | 0.07% | 857,481 |
| Jun 2, 2025 | 271.00 | 275.76 | 270.00 | 275.56 | 275.56 | 1.13% | 675,160 |
| May 30, 2025 | 268.47 | 272.84 | 268.03 | 272.47 | 272.47 | 1.41% | 1,539,343 |
| 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 |