VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
176.68
-0.16 (-0.09%)
Nov 1, 2024, 4:00 PM EDT - Market closed
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 176.16 | 177.85 | 175.62 | 176.68 | 176.68 | -0.09% | 850,227 |
| Oct 31, 2024 | 177.35 | 179.17 | 176.40 | 176.84 | 176.84 | -0.31% | 716,506 |
| Oct 30, 2024 | 178.60 | 179.70 | 176.81 | 177.39 | 177.39 | -0.77% | 784,582 |
| Oct 29, 2024 | 178.36 | 180.18 | 178.33 | 178.77 | 178.77 | -0.17% | 857,013 |
| Oct 28, 2024 | 182.65 | 184.42 | 178.47 | 179.07 | 179.07 | -1.21% | 903,164 |
| Oct 25, 2024 | 187.00 | 191.79 | 180.58 | 181.26 | 181.26 | -2.09% | 951,077 |
| Oct 24, 2024 | 185.81 | 186.94 | 184.71 | 185.12 | 185.12 | -0.34% | 677,897 |
| Oct 23, 2024 | 186.58 | 187.22 | 185.48 | 185.75 | 185.75 | -0.61% | 556,835 |
| Oct 22, 2024 | 186.34 | 187.25 | 185.16 | 186.89 | 186.89 | -0.15% | 527,979 |
| Oct 21, 2024 | 187.04 | 187.48 | 185.46 | 187.17 | 187.17 | -0.29% | 454,937 |
| Oct 18, 2024 | 185.90 | 188.24 | 185.87 | 187.72 | 187.72 | 0.99% | 420,744 |
| Oct 17, 2024 | 186.65 | 187.04 | 184.43 | 185.88 | 185.88 | -0.63% | 1,294,314 |
| Oct 16, 2024 | 188.10 | 188.64 | 185.75 | 187.06 | 187.06 | -0.54% | 418,525 |
| Oct 15, 2024 | 188.05 | 191.08 | 187.87 | 188.07 | 188.07 | -0.17% | 461,319 |
| Oct 14, 2024 | 188.54 | 189.46 | 187.63 | 188.39 | 188.39 | 0.15% | 440,036 |
| Oct 11, 2024 | 187.34 | 188.44 | 185.99 | 188.10 | 188.10 | 0.66% | 532,942 |
| Oct 10, 2024 | 185.82 | 187.24 | 184.73 | 186.86 | 186.86 | 0.46% | 441,071 |
| Oct 9, 2024 | 185.39 | 186.63 | 185.01 | 186.01 | 186.01 | 0.33% | 429,281 |
| Oct 8, 2024 | 184.85 | 185.83 | 183.87 | 185.39 | 185.39 | 0.55% | 387,641 |
| Oct 7, 2024 | 186.88 | 187.16 | 184.29 | 184.37 | 184.37 | -1.35% | 545,294 |
| Oct 4, 2024 | 187.54 | 187.72 | 185.50 | 186.90 | 186.90 | 0.27% | 356,039 |
| Oct 3, 2024 | 186.72 | 186.72 | 184.53 | 186.40 | 186.40 | -0.72% | 406,152 |
| Oct 2, 2024 | 186.45 | 188.38 | 185.76 | 187.76 | 187.76 | 0.33% | 428,699 |
| Oct 1, 2024 | 188.20 | 188.81 | 185.45 | 187.14 | 187.14 | -1.48% | 539,633 |
| Sep 30, 2024 | 190.36 | 191.53 | 188.90 | 189.96 | 189.96 | -0.36% | 572,970 |
| Sep 27, 2024 | 186.74 | 190.79 | 186.74 | 190.64 | 190.64 | 2.39% | 586,568 |
| Sep 26, 2024 | 182.78 | 186.51 | 182.78 | 186.19 | 186.19 | 2.06% | 707,343 |
| Sep 25, 2024 | 183.88 | 183.88 | 182.20 | 182.44 | 182.44 | -0.78% | 683,950 |
| Sep 24, 2024 | 183.74 | 185.44 | 182.58 | 183.88 | 183.88 | 0.73% | 514,084 |
| Sep 23, 2024 | 181.67 | 183.62 | 180.88 | 182.55 | 182.55 | 0.73% | 491,441 |
| Sep 20, 2024 | 181.68 | 182.98 | 179.78 | 181.22 | 181.22 | -0.66% | 1,828,336 |
| Sep 19, 2024 | 180.78 | 184.38 | 180.67 | 182.42 | 182.42 | 1.76% | 652,109 |
| Sep 18, 2024 | 182.64 | 183.08 | 179.10 | 179.27 | 179.27 | -1.96% | 547,248 |
| Sep 17, 2024 | 182.45 | 183.76 | 182.29 | 182.86 | 182.86 | 0.22% | 444,849 |
| Sep 16, 2024 | 184.13 | 187.34 | 182.26 | 182.46 | 182.46 | -0.19% | 712,914 |
| Sep 13, 2024 | 180.38 | 183.20 | 178.92 | 182.81 | 182.81 | 1.58% | 570,140 |
| Sep 12, 2024 | 182.04 | 182.04 | 178.09 | 179.97 | 179.97 | -1.15% | 1,034,157 |
| Sep 11, 2024 | 181.05 | 182.22 | 177.91 | 182.06 | 182.06 | 0.52% | 650,629 |
| Sep 10, 2024 | 182.75 | 183.00 | 180.36 | 181.12 | 181.12 | -0.46% | 584,939 |
| Sep 9, 2024 | 181.65 | 183.83 | 180.86 | 181.96 | 181.96 | 0.07% | 927,381 |
| Sep 6, 2024 | 183.90 | 184.55 | 181.10 | 181.84 | 181.84 | -0.87% | 528,719 |
| Sep 5, 2024 | 184.96 | 185.22 | 181.83 | 183.44 | 183.44 | -0.78% | 415,075 |
| Sep 4, 2024 | 185.03 | 185.59 | 183.16 | 184.89 | 184.89 | -0.01% | 437,836 |
| Sep 3, 2024 | 183.73 | 187.30 | 181.80 | 184.91 | 184.91 | 0.55% | 736,820 |
| Aug 30, 2024 | 182.38 | 184.53 | 182.38 | 183.90 | 183.90 | 1.04% | 661,519 |
| Aug 29, 2024 | 182.01 | 183.68 | 180.98 | 182.00 | 182.00 | 0.45% | 255,209 |
| Aug 28, 2024 | 181.37 | 182.74 | 180.01 | 181.19 | 181.19 | -0.30% | 395,083 |
| Aug 27, 2024 | 181.50 | 181.89 | 179.81 | 181.74 | 181.74 | 0.13% | 470,165 |
| Aug 26, 2024 | 179.80 | 182.50 | 179.80 | 181.50 | 181.50 | 1.22% | 582,980 |
| Aug 23, 2024 | 180.18 | 181.23 | 178.47 | 179.32 | 179.32 | -0.42% | 363,290 |
| Aug 22, 2024 | 180.31 | 181.65 | 178.97 | 180.07 | 180.07 | -0.19% | 448,158 |
| Aug 21, 2024 | 178.91 | 182.21 | 178.77 | 180.42 | 180.42 | 0.89% | 519,831 |
| Aug 20, 2024 | 184.02 | 184.02 | 178.31 | 178.83 | 178.83 | -2.18% | 686,070 |
| Aug 19, 2024 | 180.50 | 182.91 | 180.00 | 182.81 | 182.81 | 1.64% | 859,119 |
| Aug 16, 2024 | 177.56 | 180.38 | 176.87 | 179.86 | 179.86 | 1.18% | 640,302 |
| Aug 15, 2024 | 176.39 | 179.18 | 175.70 | 177.77 | 177.77 | 1.62% | 708,059 |
| Aug 14, 2024 | 173.98 | 175.43 | 172.49 | 174.93 | 174.93 | 0.11% | 695,010 |
| Aug 13, 2024 | 174.80 | 175.56 | 173.70 | 174.74 | 174.74 | -0.06% | 686,630 |
| Aug 12, 2024 | 174.85 | 175.36 | 173.69 | 174.85 | 174.85 | -0.09% | 552,142 |
| Aug 9, 2024 | 177.50 | 177.50 | 174.47 | 175.01 | 175.01 | -1.27% | 462,182 |
| Aug 8, 2024 | 175.34 | 177.96 | 175.09 | 177.27 | 177.27 | 1.17% | 541,047 |
| Aug 7, 2024 | 178.37 | 181.68 | 175.07 | 175.22 | 175.22 | -1.10% | 1,123,498 |
| Aug 6, 2024 | 178.97 | 181.84 | 176.81 | 177.16 | 177.16 | -0.82% | 720,831 |
| Aug 5, 2024 | 186.13 | 186.63 | 177.03 | 178.62 | 178.62 | -4.84% | 1,403,174 |
| Aug 2, 2024 | 188.58 | 189.63 | 186.81 | 187.71 | 187.71 | -0.35% | 787,618 |
| Aug 1, 2024 | 187.83 | 190.49 | 186.03 | 188.37 | 188.37 | 0.73% | 879,412 |
| Jul 31, 2024 | 186.99 | 188.35 | 185.85 | 187.01 | 187.01 | 0.03% | 679,603 |
| Jul 30, 2024 | 186.42 | 189.47 | 186.42 | 186.96 | 186.96 | 0.17% | 734,057 |
| Jul 29, 2024 | 184.72 | 191.24 | 182.92 | 186.65 | 186.65 | 1.39% | 1,171,713 |
| Jul 26, 2024 | 176.32 | 184.22 | 174.60 | 184.10 | 184.10 | 4.16% | 1,328,546 |
| Jul 25, 2024 | 175.64 | 177.71 | 174.56 | 176.74 | 176.74 | 1.01% | 1,494,244 |
| Jul 24, 2024 | 175.27 | 175.52 | 173.82 | 174.97 | 174.97 | -0.73% | 888,458 |
| Jul 23, 2024 | 177.46 | 177.80 | 175.88 | 176.26 | 176.26 | -0.68% | 625,261 |
| Jul 22, 2024 | 178.23 | 179.00 | 177.00 | 177.46 | 177.46 | 0.16% | 509,887 |
| Jul 19, 2024 | 178.34 | 178.43 | 175.93 | 177.18 | 177.18 | -0.25% | 763,344 |
| Jul 18, 2024 | 179.33 | 181.05 | 177.36 | 177.63 | 177.63 | -0.95% | 796,273 |
| Jul 17, 2024 | 180.29 | 181.04 | 177.86 | 179.34 | 179.34 | -0.26% | 720,371 |
| Jul 16, 2024 | 177.28 | 180.92 | 177.28 | 179.80 | 179.80 | 1.64% | 625,566 |
| Jul 15, 2024 | 177.65 | 179.19 | 176.35 | 176.90 | 176.90 | -0.48% | 455,241 |
| Jul 12, 2024 | 175.20 | 178.11 | 174.72 | 177.76 | 177.76 | 1.66% | 504,667 |
| Jul 11, 2024 | 174.69 | 177.54 | 174.35 | 174.85 | 174.85 | 0.13% | 437,656 |
| Jul 10, 2024 | 174.36 | 175.30 | 173.41 | 174.62 | 174.62 | 0.25% | 486,217 |
| Jul 9, 2024 | 175.73 | 175.95 | 173.73 | 174.18 | 174.18 | -0.94% | 339,651 |
| Jul 8, 2024 | 176.48 | 177.45 | 175.66 | 175.84 | 175.84 | -0.54% | 437,416 |
| Jul 5, 2024 | 175.58 | 176.92 | 174.55 | 176.80 | 176.80 | 0.77% | 468,289 |
| Jul 3, 2024 | 176.31 | 176.48 | 174.79 | 175.45 | 175.45 | -0.30% | 362,821 |
| Jul 2, 2024 | 176.68 | 179.08 | 174.66 | 175.98 | 175.98 | 0.15% | 727,372 |
| Jul 1, 2024 | 177.67 | 177.82 | 175.30 | 175.71 | 175.71 | -1.18% | 656,404 |
| Jun 28, 2024 | 178.16 | 179.97 | 177.07 | 177.80 | 177.80 | -0.24% | 1,235,356 |
| Jun 27, 2024 | 179.47 | 179.81 | 177.02 | 178.23 | 178.23 | -0.49% | 921,168 |
| Jun 26, 2024 | 177.19 | 179.87 | 176.95 | 179.10 | 179.10 | 0.66% | 718,981 |
| Jun 25, 2024 | 179.85 | 180.02 | 177.37 | 177.92 | 177.92 | -1.16% | 1,113,087 |
| Jun 24, 2024 | 181.33 | 182.39 | 179.44 | 180.00 | 180.00 | -0.93% | 640,508 |
| Jun 21, 2024 | 182.00 | 183.50 | 180.59 | 181.69 | 181.69 | 0.44% | 1,130,929 |
| Jun 20, 2024 | 178.35 | 181.40 | 177.78 | 180.89 | 180.89 | 1.51% | 608,019 |
| Jun 18, 2024 | 177.95 | 178.93 | 177.53 | 178.20 | 178.20 | -0.05% | 955,085 |
| Jun 17, 2024 | 179.57 | 180.13 | 177.18 | 178.29 | 178.29 | -1.12% | 874,214 |
| Jun 14, 2024 | 179.93 | 181.25 | 179.45 | 180.31 | 180.31 | 0.34% | 480,918 |
| Jun 13, 2024 | 180.06 | 180.63 | 178.58 | 179.70 | 179.70 | -0.20% | 485,765 |
| Jun 12, 2024 | 182.77 | 183.26 | 179.46 | 180.06 | 180.06 | -1.06% | 568,146 |