VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
272.00
-0.37 (-0.14%)
Aug 28, 2025, 4:00 PM - Market closed
VeriSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 272.49 | 273.81 | 271.47 | 272.00 | 272.00 | -0.14% | 721,574 |
| Aug 27, 2025 | 270.57 | 273.00 | 270.47 | 272.37 | 272.37 | 0.88% | 654,661 |
| Aug 26, 2025 | 266.95 | 270.25 | 265.87 | 269.99 | 269.99 | 1.35% | 1,189,446 |
| Aug 25, 2025 | 270.10 | 271.64 | 266.18 | 266.39 | 266.39 | -1.17% | 693,072 |
| Aug 22, 2025 | 272.41 | 273.50 | 267.87 | 269.55 | 269.55 | -0.99% | 508,956 |
| Aug 21, 2025 | 271.04 | 273.18 | 270.01 | 272.24 | 272.24 | 0.30% | 477,790 |
| Aug 20, 2025 | 269.23 | 271.81 | 268.29 | 271.42 | 271.42 | 0.81% | 668,904 |
| Aug 19, 2025 | 267.59 | 269.60 | 266.22 | 269.23 | 269.23 | 0.59% | 625,538 |
| Aug 18, 2025 | 270.53 | 270.85 | 266.10 | 267.65 | 266.89 | -0.83% | 560,882 |
| Aug 15, 2025 | 266.95 | 270.87 | 266.00 | 269.89 | 269.12 | 1.15% | 1,296,424 |
| Aug 14, 2025 | 267.08 | 267.70 | 264.30 | 266.82 | 266.06 | -0.25% | 859,747 |
| Aug 13, 2025 | 263.02 | 268.89 | 261.23 | 267.50 | 266.74 | 1.70% | 811,927 |
| Aug 12, 2025 | 264.50 | 267.42 | 261.88 | 263.02 | 262.27 | -1.65% | 1,460,183 |
| Aug 11, 2025 | 271.30 | 273.78 | 267.04 | 267.42 | 266.66 | -1.64% | 1,230,064 |
| Aug 8, 2025 | 273.61 | 275.92 | 269.83 | 271.89 | 271.12 | -0.77% | 613,116 |
| Aug 7, 2025 | 274.44 | 275.41 | 270.67 | 273.99 | 273.21 | 0.28% | 952,882 |
| Aug 6, 2025 | 268.09 | 273.38 | 266.12 | 273.22 | 272.44 | 1.86% | 895,288 |
| Aug 5, 2025 | 269.50 | 270.50 | 263.92 | 268.23 | 267.47 | -0.02% | 939,856 |
| Aug 4, 2025 | 266.66 | 268.70 | 262.56 | 268.29 | 267.53 | 1.10% | 1,194,814 |
| Aug 1, 2025 | 268.17 | 268.83 | 264.05 | 265.37 | 264.61 | -1.30% | 1,337,360 |
| Jul 31, 2025 | 267.74 | 269.12 | 264.71 | 268.87 | 268.10 | 0.71% | 2,233,230 |
| Jul 30, 2025 | 277.04 | 277.25 | 263.94 | 266.98 | 266.22 | -3.78% | 3,035,809 |
| Jul 29, 2025 | 288.00 | 288.00 | 273.26 | 277.47 | 276.68 | -9.32% | 3,756,081 |
| Jul 28, 2025 | 305.00 | 310.60 | 304.84 | 305.98 | 305.11 | 0.06% | 487,212 |
| Jul 25, 2025 | 295.00 | 308.00 | 288.12 | 305.79 | 304.92 | 6.67% | 1,260,511 |
| Jul 24, 2025 | 288.98 | 289.99 | 286.39 | 286.67 | 285.85 | -0.93% | 826,207 |
| Jul 23, 2025 | 286.68 | 289.95 | 283.89 | 289.36 | 288.54 | 0.50% | 675,759 |
| Jul 22, 2025 | 284.39 | 288.37 | 283.29 | 287.92 | 287.10 | 1.32% | 610,589 |
| Jul 21, 2025 | 283.65 | 285.74 | 281.21 | 284.17 | 283.36 | 0.26% | 475,382 |
| Jul 18, 2025 | 280.86 | 283.68 | 279.16 | 283.43 | 282.62 | 0.92% | 359,456 |
| Jul 17, 2025 | 282.03 | 283.29 | 279.30 | 280.86 | 280.06 | -0.85% | 499,785 |
| Jul 16, 2025 | 281.46 | 283.40 | 278.71 | 283.27 | 282.46 | 0.63% | 541,379 |
| Jul 15, 2025 | 282.84 | 282.84 | 280.24 | 281.49 | 280.69 | -0.47% | 465,129 |
| Jul 14, 2025 | 281.04 | 285.00 | 281.00 | 282.81 | 282.00 | 0.50% | 548,832 |
| Jul 11, 2025 | 284.22 | 284.63 | 280.44 | 281.39 | 280.59 | -1.37% | 532,670 |
| Jul 10, 2025 | 288.75 | 289.96 | 284.20 | 285.29 | 284.48 | -1.54% | 580,662 |
| Jul 9, 2025 | 287.06 | 291.54 | 284.80 | 289.76 | 288.93 | 1.01% | 694,728 |
| Jul 8, 2025 | 287.10 | 287.31 | 281.10 | 286.85 | 286.03 | -0.22% | 778,181 |
| Jul 7, 2025 | 285.99 | 289.00 | 285.99 | 287.49 | 286.67 | 0.41% | 573,646 |
| Jul 3, 2025 | 283.00 | 286.57 | 281.97 | 286.32 | 285.50 | 1.52% | 439,140 |
| Jul 2, 2025 | 286.21 | 287.51 | 277.00 | 282.02 | 281.22 | -2.44% | 956,719 |
| Jul 1, 2025 | 290.17 | 290.37 | 283.65 | 289.08 | 288.26 | 0.10% | 650,346 |
| Jun 30, 2025 | 288.30 | 290.38 | 286.87 | 288.80 | 287.98 | 0.39% | 833,103 |
| Jun 27, 2025 | 282.08 | 288.34 | 282.00 | 287.68 | 286.86 | 1.58% | 1,059,408 |
| Jun 26, 2025 | 283.96 | 284.22 | 280.79 | 283.21 | 282.40 | 0.27% | 512,582 |
| Jun 25, 2025 | 284.42 | 284.60 | 281.91 | 282.44 | 281.64 | -0.91% | 419,639 |
| Jun 24, 2025 | 283.93 | 285.21 | 280.77 | 285.03 | 284.22 | 0.76% | 572,111 |
| Jun 23, 2025 | 280.46 | 283.86 | 279.10 | 282.89 | 282.08 | 0.77% | 651,790 |
| Jun 20, 2025 | 282.00 | 283.04 | 278.36 | 280.73 | 279.93 | -0.15% | 1,026,545 |
| Jun 18, 2025 | 283.78 | 284.44 | 279.76 | 281.16 | 280.36 | -0.99% | 682,652 |