VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	271.33	273.14	266.91	270.90	270.90	-1.40%	852,266
Apr 7, 2026	274.00	282.53	273.40	274.75	274.75	0.09%	1,317,973
Apr 6, 2026	259.41	274.92	258.91	274.51	274.51	5.64%	1,058,592
Apr 2, 2026	254.33	260.48	251.73	259.85	259.85	3.62%	1,082,817
Apr 1, 2026	248.19	252.00	245.48	250.77	250.77	0.97%	759,176
Mar 31, 2026	250.57	252.40	246.53	248.36	248.36	-0.52%	1,089,955
Mar 30, 2026	250.48	253.86	248.40	249.67	249.67	0.88%	819,941
Mar 27, 2026	249.61	249.61	245.75	247.48	247.48	-1.32%	714,554
Mar 26, 2026	251.72	255.00	249.02	250.80	250.80	-0.36%	822,483
Mar 25, 2026	245.61	252.48	242.66	251.70	251.70	4.38%	1,249,257
Mar 24, 2026	241.67	243.60	239.50	241.14	241.14	0.09%	626,285
Mar 23, 2026	240.30	243.00	238.21	240.92	240.92	0.06%	546,832
Mar 20, 2026	239.36	241.52	237.00	240.78	240.78	0.47%	1,859,552
Mar 19, 2026	239.97	244.49	238.32	239.65	239.65	0.32%	648,738
Mar 18, 2026	239.87	242.30	238.02	238.89	238.89	-1.35%	634,540
Mar 17, 2026	241.02	245.67	240.68	242.15	242.15	0.37%	520,821
Mar 16, 2026	238.79	241.40	238.35	241.26	241.26	1.11%	474,228
Mar 13, 2026	235.98	238.96	234.20	238.60	238.60	1.47%	477,952
Mar 12, 2026	236.75	240.46	235.02	235.15	235.15	-0.25%	787,904
Mar 11, 2026	238.77	240.82	234.28	235.73	235.73	-1.21%	500,399
Mar 10, 2026	240.62	242.38	236.08	238.61	238.61	-1.56%	570,988
Mar 9, 2026	242.75	243.59	239.08	242.38	242.38	-0.57%	656,053
Mar 6, 2026	238.77	243.91	234.94	243.78	243.78	2.13%	551,618
Mar 5, 2026	238.22	241.86	236.23	238.70	238.70	-0.05%	984,770
Mar 4, 2026	233.53	239.00	232.84	238.83	238.83	1.45%	672,682
Mar 3, 2026	225.34	235.99	225.34	235.42	235.42	3.23%	902,647
Mar 2, 2026	226.20	230.79	225.36	228.05	228.05	0.05%	721,509
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