VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	248.31	250.13	246.46	249.47	249.47	0.10%	460,191
Jan 15, 2026	248.93	252.00	245.16	249.22	249.22	-0.04%	452,754
Jan 14, 2026	246.36	250.87	246.19	249.31	249.31	1.21%	496,627
Jan 13, 2026	248.07	250.45	245.42	246.34	246.34	-0.93%	862,301
Jan 12, 2026	247.78	249.46	246.49	248.66	248.66	-0.11%	479,687
Jan 9, 2026	247.02	250.21	246.45	248.94	248.94	0.73%	361,987
Jan 8, 2026	243.77	247.54	242.42	247.13	247.13	1.37%	511,172
Jan 7, 2026	246.57	247.20	242.76	243.78	243.78	-0.98%	584,769
Jan 6, 2026	240.83	247.82	239.32	246.20	246.20	2.90%	579,743
Jan 5, 2026	239.13	240.97	236.26	239.25	239.25	-0.53%	649,834
Jan 2, 2026	243.08	244.12	238.33	240.53	240.53	-1.00%	585,002
Dec 31, 2025	245.22	245.87	242.58	242.95	242.95	-1.21%	510,945
Dec 30, 2025	244.61	246.16	243.91	245.92	245.92	0.31%	364,548
Dec 29, 2025	245.45	247.43	243.34	245.15	245.15	-0.47%	335,714
Dec 26, 2025	245.06	246.99	245.01	246.32	246.32	0.23%	198,771
Dec 24, 2025	244.32	247.32	244.32	245.75	245.75	0.27%	183,151
Dec 23, 2025	245.06	246.43	244.38	245.08	245.08	-0.44%	308,751
Dec 22, 2025	244.54	247.70	243.57	246.16	246.16	0.87%	479,958
Dec 19, 2025	244.38	246.01	242.78	244.03	244.03	-0.15%	1,885,025
Dec 18, 2025	243.20	247.10	241.66	244.39	244.39	0.52%	617,989
Dec 17, 2025	242.28	245.58	241.81	243.12	243.12	0.36%	775,016
Dec 16, 2025	240.33	243.48	240.33	242.25	242.25	0.15%	578,497
Dec 15, 2025	242.53	244.36	237.68	241.88	241.88	-0.05%	914,982
Dec 12, 2025	245.14	245.55	241.30	242.00	242.00	-0.85%	735,464
Dec 11, 2025	242.45	246.99	242.45	244.07	244.07	0.72%	646,177
Dec 10, 2025	242.82	244.44	240.47	242.32	242.32	-0.10%	1,633,106
Dec 9, 2025	250.07	251.45	238.88	242.57	242.57	-3.34%	824,923
Dec 8, 2025	249.00	251.01	247.06	250.95	250.95	0.57%	629,270
Dec 5, 2025	248.73	250.88	247.70	249.54	249.54	0.36%	513,915
Dec 4, 2025	249.94	252.47	247.57	248.64	248.64	-0.52%	752,517
Dec 3, 2025	253.61	255.92	248.85	249.94	249.94	-1.47%	1,410,915
Dec 2, 2025	252.62	256.36	251.08	253.67	253.67	1.06%	642,405
Dec 1, 2025	251.07	254.15	249.88	251.02	251.02	-0.38%	969,970
Nov 28, 2025	252.67	254.56	251.53	251.99	251.99	-0.27%	1,847,273
Nov 26, 2025	255.30	255.99	251.79	252.67	252.67	-1.18%	680,518
Nov 25, 2025	250.22	257.09	248.22	255.68	255.68	2.45%	701,406
Nov 24, 2025	251.54	253.05	248.10	249.57	249.57	-0.74%	1,428,659
Nov 21, 2025	248.59	254.74	246.07	251.42	251.42	1.21%	1,221,028
Nov 20, 2025	248.45	249.74	246.48	248.42	248.42	1.08%	2,418,022
Nov 19, 2025	247.75	248.74	244.13	245.76	245.76	-1.55%	952,415
Nov 18, 2025	249.40	252.92	247.93	249.63	249.63	-0.22%	896,590
Nov 17, 2025	253.06	255.30	247.72	250.19	249.42	-1.06%	779,226
Nov 14, 2025	250.90	254.86	247.45	252.88	252.10	0.54%	670,562
Nov 13, 2025	250.82	255.68	250.11	251.51	250.74	0.41%	1,033,092
Nov 12, 2025	247.09	252.82	247.09	250.49	249.72	0.73%	991,609
Nov 11, 2025	246.47	249.92	246.02	248.68	247.91	0.42%	535,240
Nov 10, 2025	242.96	247.97	242.11	247.65	246.89	2.35%	741,295
Nov 7, 2025	239.60	243.18	238.75	241.97	241.23	0.99%	613,036
Nov 6, 2025	241.53	243.54	237.34	239.60	238.86	-1.82%	807,437
Nov 5, 2025	240.57	245.58	239.54	244.03	243.28	1.60%	1,026,716