VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	223.60	228.26	222.20	227.94	227.94	1.18%	1,159,333
Feb 26, 2026	215.25	225.84	215.00	225.29	225.29	5.03%	948,063
Feb 25, 2026	212.65	214.72	209.68	214.50	214.50	0.49%	796,839
Feb 24, 2026	210.74	214.97	209.54	213.45	213.45	0.93%	690,427
Feb 23, 2026	214.02	214.02	210.21	211.49	211.49	-2.05%	1,055,532
Feb 20, 2026	216.34	219.55	214.68	215.91	215.91	-0.33%	503,124
Feb 19, 2026	217.30	218.77	214.35	216.62	216.62	-0.88%	717,513
Feb 18, 2026	216.25	219.42	214.13	218.55	217.74	1.06%	703,317
Feb 17, 2026	219.09	221.93	212.84	216.25	215.45	-1.27%	619,382
Feb 13, 2026	216.68	220.48	214.92	219.03	218.22	0.40%	760,848
Feb 12, 2026	215.01	219.26	212.89	218.15	217.34	1.15%	1,182,100
Feb 11, 2026	220.13	220.74	212.88	215.68	214.88	-2.00%	696,091
Feb 10, 2026	219.24	220.61	216.70	220.08	219.26	0.10%	911,000
Feb 9, 2026	222.85	223.78	217.35	219.87	219.06	-1.92%	1,203,946
Feb 6, 2026	244.60	248.65	208.86	224.17	223.34	-7.60%	2,561,591
Feb 5, 2026	242.64	248.40	241.41	242.62	241.72	0.68%	1,234,665
Feb 4, 2026	242.76	246.87	240.16	240.97	240.08	-1.07%	1,265,388
Feb 3, 2026	248.62	251.67	242.77	243.57	242.67	-2.96%	1,023,119
Feb 2, 2026	244.01	251.92	243.45	251.00	250.07	2.77%	729,651
Jan 30, 2026	244.21	246.13	242.98	244.23	243.32	0.01%	876,795
Jan 29, 2026	253.29	253.76	242.42	244.21	243.30	-3.66%	789,414
Jan 28, 2026	249.63	254.10	249.14	253.50	252.56	1.55%	562,087
Jan 27, 2026	251.62	252.37	248.74	249.63	248.70	-0.76%	570,984
Jan 26, 2026	251.13	253.59	250.16	251.54	250.61	0.38%	442,204
Jan 23, 2026	251.61	253.80	249.44	250.60	249.67	-0.36%	412,219
Jan 22, 2026	252.98	254.82	250.01	251.50	250.57	-0.50%	695,618
Jan 21, 2026	247.87	255.64	247.87	252.77	251.83	1.87%	965,698
Jan 20, 2026	246.94	251.52	245.59	248.12	247.20	-0.54%	834,148
Jan 16, 2026	248.31	250.13	246.46	249.47	248.55	0.10%	580,915
Jan 15, 2026	248.93	252.00	245.16	249.22	248.30	-0.04%	540,226
Jan 14, 2026	246.36	250.87	246.19	249.31	248.39	1.21%	496,632
Jan 13, 2026	248.07	250.45	245.42	246.34	245.43	-0.93%	862,461
Jan 12, 2026	247.78	249.46	246.49	248.66	247.74	-0.11%	479,952
Jan 9, 2026	247.02	250.21	246.45	248.94	248.02	0.73%	373,009
Jan 8, 2026	243.77	247.54	242.42	247.13	246.21	1.37%	511,233
Jan 7, 2026	246.57	247.20	242.76	243.78	242.88	-0.98%	588,571
Jan 6, 2026	240.83	247.82	239.32	246.20	245.29	2.90%	581,569
Jan 5, 2026	239.13	240.97	236.26	239.25	238.36	-0.53%	649,960
Jan 2, 2026	243.08	244.12	238.33	240.53	239.64	-1.00%	605,818
Dec 31, 2025	245.22	245.87	242.58	242.95	242.05	-1.21%	513,353
Dec 30, 2025	244.61	246.16	243.91	245.92	245.01	0.31%	365,164
Dec 29, 2025	245.45	247.43	243.34	245.15	244.24	-0.47%	336,692
Dec 26, 2025	245.06	246.99	245.01	246.32	245.41	0.23%	198,771
Dec 24, 2025	244.32	247.32	244.32	245.75	244.84	0.27%	186,165
Dec 23, 2025	245.06	246.43	244.38	245.08	244.17	-0.44%	311,631
Dec 22, 2025	244.54	247.70	243.57	246.16	245.25	0.87%	480,169
Dec 19, 2025	244.38	246.01	242.78	244.03	243.13	-0.15%	1,894,805
Dec 18, 2025	243.20	247.10	241.66	244.39	243.48	0.52%	803,431
Dec 17, 2025	242.28	245.58	241.81	243.12	242.22	0.36%	775,016
Dec 16, 2025	240.33	243.48	240.33	242.25	241.35	0.15%	578,497