Skip to main content
VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
183.01
+1.60 (0.88%)
Nov 21, 2024, 11:48 AM EST - Market open

VeriSign Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024177.99183.28177.95181.41181.411.77%477,628
Nov 19, 2024177.52179.50176.62178.25178.25-0.53%476,455
Nov 18, 2024180.10181.00178.28179.20179.20-0.93%628,201
Nov 15, 2024184.32185.84180.36180.88180.88-1.89%666,749
Nov 14, 2024184.05186.03183.44184.36184.36-0.34%650,058
Nov 13, 2024183.66185.14183.05184.99184.990.52%518,222
Nov 12, 2024184.62185.12183.39184.04184.04-0.57%494,355
Nov 11, 2024184.21186.59184.07185.10185.100.84%430,881
Nov 8, 2024186.27186.60183.30183.56183.56-1.29%467,396
Nov 7, 2024186.58187.47185.77185.96185.96-0.33%663,499
Nov 6, 2024182.96186.72182.21186.58186.584.15%1,110,608
Nov 5, 2024177.51179.37177.02179.15179.150.73%589,801
Nov 4, 2024176.69177.90175.90177.86177.860.67%538,123
Nov 1, 2024176.16177.85175.62176.68176.68-0.09%850,269
Oct 31, 2024177.35179.17176.40176.84176.84-0.31%716,506
Oct 30, 2024178.60179.70176.81177.39177.39-0.77%784,582
Oct 29, 2024178.36180.18178.33178.77178.77-0.17%857,013
Oct 28, 2024182.65184.42178.47179.07179.07-1.21%903,164
Oct 25, 2024187.00191.79180.58181.26181.26-2.09%951,077
Oct 24, 2024185.81186.94184.71185.12185.12-0.34%677,897
Oct 23, 2024186.58187.22185.48185.75185.75-0.61%556,835
Oct 22, 2024186.34187.25185.16186.89186.89-0.15%527,979
Oct 21, 2024187.04187.48185.46187.17187.17-0.29%454,937
Oct 18, 2024185.90188.24185.87187.72187.720.99%420,744
Oct 17, 2024186.65187.04184.43185.88185.88-0.63%1,294,314
Oct 16, 2024188.10188.64185.75187.06187.06-0.54%418,525
Oct 15, 2024188.05191.08187.87188.07188.07-0.17%461,319
Oct 14, 2024188.54189.46187.63188.39188.390.15%440,036
Oct 11, 2024187.34188.44185.99188.10188.100.66%532,942
Oct 10, 2024185.82187.24184.73186.86186.860.46%441,071
Oct 9, 2024185.39186.63185.01186.01186.010.33%429,281
Oct 8, 2024184.85185.83183.87185.39185.390.55%387,641
Oct 7, 2024186.88187.16184.29184.37184.37-1.35%545,294
Oct 4, 2024187.54187.72185.50186.90186.900.27%356,039
Oct 3, 2024186.72186.72184.53186.40186.40-0.72%406,152
Oct 2, 2024186.45188.38185.76187.76187.760.33%428,699
Oct 1, 2024188.20188.81185.45187.14187.14-1.48%539,633
Sep 30, 2024190.36191.53188.90189.96189.96-0.36%572,970
Sep 27, 2024186.74190.79186.74190.64190.642.39%586,568
Sep 26, 2024182.78186.51182.78186.19186.192.06%707,343
Sep 25, 2024183.88183.88182.20182.44182.44-0.78%683,950
Sep 24, 2024183.74185.44182.58183.88183.880.73%514,084
Sep 23, 2024181.67183.62180.88182.55182.550.73%491,441
Sep 20, 2024181.68182.98179.78181.22181.22-0.66%1,828,336
Sep 19, 2024180.78184.38180.67182.42182.421.76%652,109
Sep 18, 2024182.64183.08179.10179.27179.27-1.96%547,248
Sep 17, 2024182.45183.76182.29182.86182.860.22%444,849
Sep 16, 2024184.13187.34182.26182.46182.46-0.19%712,914
Sep 13, 2024180.38183.20178.92182.81182.811.58%570,140
Sep 12, 2024182.04182.04178.09179.97179.97-1.15%1,034,157
Sep 11, 2024181.05182.22177.91182.06182.060.52%650,629
Sep 10, 2024182.75183.00180.36181.12181.12-0.46%584,939
Sep 9, 2024181.65183.83180.86181.96181.960.07%927,381
Sep 6, 2024183.90184.55181.10181.84181.84-0.87%528,719
Sep 5, 2024184.96185.22181.83183.44183.44-0.78%415,075
Sep 4, 2024185.03185.59183.16184.89184.89-0.01%437,836
Sep 3, 2024183.73187.30181.80184.91184.910.55%736,820
Aug 30, 2024182.38184.53182.38183.90183.901.04%661,519
Aug 29, 2024182.01183.68180.98182.00182.000.45%255,209
Aug 28, 2024181.37182.74180.01181.19181.19-0.30%395,083
Aug 27, 2024181.50181.89179.81181.74181.740.13%470,165
Aug 26, 2024179.80182.50179.80181.50181.501.22%582,980
Aug 23, 2024180.18181.23178.47179.32179.32-0.42%363,290
Aug 22, 2024180.31181.65178.97180.07180.07-0.19%448,158
Aug 21, 2024178.91182.21178.77180.42180.420.89%519,831
Aug 20, 2024184.02184.02178.31178.83178.83-2.18%686,070
Aug 19, 2024180.50182.91180.00182.81182.811.64%859,119
Aug 16, 2024177.56180.38176.87179.86179.861.18%640,302
Aug 15, 2024176.39179.18175.70177.77177.771.62%708,059
Aug 14, 2024173.98175.43172.49174.93174.930.11%695,010
Aug 13, 2024174.80175.56173.70174.74174.74-0.06%686,630
Aug 12, 2024174.85175.36173.69174.85174.85-0.09%552,142
Aug 9, 2024177.50177.50174.47175.01175.01-1.27%462,182
Aug 8, 2024175.34177.96175.09177.27177.271.17%541,047
Aug 7, 2024178.37181.68175.07175.22175.22-1.10%1,123,498
Aug 6, 2024178.97181.84176.81177.16177.16-0.82%720,831
Aug 5, 2024186.13186.63177.03178.62178.62-4.84%1,403,174
Aug 2, 2024188.58189.63186.81187.71187.71-0.35%787,618
Aug 1, 2024187.83190.49186.03188.37188.370.73%879,412
Jul 31, 2024186.99188.35185.85187.01187.010.03%679,603
Jul 30, 2024186.42189.47186.42186.96186.960.17%734,057
Jul 29, 2024184.72191.24182.92186.65186.651.39%1,171,713
Jul 26, 2024176.32184.22174.60184.10184.104.16%1,328,546
Jul 25, 2024175.64177.71174.56176.74176.741.01%1,494,244
Jul 24, 2024175.27175.52173.82174.97174.97-0.73%888,458
Jul 23, 2024177.46177.80175.88176.26176.26-0.68%625,261
Jul 22, 2024178.23179.00177.00177.46177.460.16%509,887
Jul 19, 2024178.34178.43175.93177.18177.18-0.25%763,344
Jul 18, 2024179.33181.05177.36177.63177.63-0.95%796,273
Jul 17, 2024180.29181.04177.86179.34179.34-0.26%720,371
Jul 16, 2024177.28180.92177.28179.80179.801.64%625,566
Jul 15, 2024177.65179.19176.35176.90176.90-0.48%455,241
Jul 12, 2024175.20178.11174.72177.76177.761.66%504,667
Jul 11, 2024174.69177.54174.35174.85174.850.13%437,656
Jul 10, 2024174.36175.30173.41174.62174.620.25%486,217
Jul 9, 2024175.73175.95173.73174.18174.18-0.94%339,651
Jul 8, 2024176.48177.45175.66175.84175.84-0.54%437,416
Jul 5, 2024175.58176.92174.55176.80176.800.77%468,289
Jul 3, 2024176.31176.48174.79175.45175.45-0.30%362,821
Jul 2, 2024176.68179.08174.66175.98175.980.15%727,372