VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	257.45	260.00	249.33	252.49	252.49	-1.22%	845,254
Jun 26, 2026	253.96	256.21	252.62	255.62	255.62	1.90%	1,041,066
Jun 25, 2026	248.49	256.55	245.17	250.85	250.85	-0.49%	744,028
Jun 24, 2026	246.74	254.30	245.79	252.08	252.08	1.97%	940,600
Jun 23, 2026	250.00	251.04	245.37	247.22	247.22	-0.19%	1,176,202
Jun 22, 2026	261.06	264.39	244.74	247.69	247.69	-6.40%	1,690,799
Jun 18, 2026	267.44	267.99	262.13	264.64	264.64	-0.11%	1,820,923
Jun 17, 2026	270.45	271.19	263.80	264.92	264.92	-3.27%	612,725
Jun 16, 2026	273.40	276.35	272.22	273.87	273.87	0.33%	554,730
Jun 15, 2026	279.21	280.49	269.42	272.96	272.96	-2.48%	778,146
Jun 12, 2026	280.02	281.74	278.61	279.89	279.89	0.11%	513,882
Jun 11, 2026	287.65	287.65	278.81	279.57	279.57	-2.96%	700,658
Jun 10, 2026	283.79	289.65	281.42	288.09	288.09	1.48%	972,403
Jun 9, 2026	283.54	287.67	280.38	283.89	283.89	0.17%	739,910
Jun 8, 2026	290.20	292.51	283.05	283.41	283.41	-3.90%	962,147
Jun 5, 2026	292.97	295.83	291.06	294.92	294.92	0.38%	516,707
Jun 4, 2026	299.99	300.19	293.62	293.79	293.79	-1.11%	475,038
Jun 3, 2026	296.94	299.08	292.67	297.08	297.08	-0.11%	492,412
Jun 2, 2026	293.45	302.97	292.48	297.41	297.41	0.28%	934,137
Jun 1, 2026	286.11	299.49	285.42	296.59	296.59	3.93%	888,654
May 29, 2026	296.59	296.59	281.99	285.38	285.38	-3.63%	1,819,754
May 28, 2026	296.24	298.57	294.90	296.14	296.14	0.17%	547,049
May 27, 2026	305.30	305.52	295.01	295.65	295.65	-3.65%	877,877
May 26, 2026	310.12	311.41	305.95	306.86	306.86	-1.01%	773,105
May 22, 2026	305.92	312.48	304.91	310.00	310.00	1.33%	896,531
May 21, 2026	300.10	308.79	296.83	305.93	305.93	0.97%	1,015,268
May 20, 2026	300.09	305.56	298.02	303.00	303.00	0.12%	686,695
May 19, 2026	303.83	308.40	301.90	302.63	302.63	-0.61%	798,013
May 18, 2026	297.91	307.80	295.63	305.31	304.50	2.60%	755,401
May 15, 2026	293.12	298.11	293.02	297.57	296.78	1.58%	684,486
May 14, 2026	294.46	297.83	292.00	292.95	292.17	-0.74%	600,515
May 13, 2026	285.60	296.01	284.29	295.14	294.36	3.27%	812,423
May 12, 2026	287.60	287.60	281.94	285.80	285.04	-0.23%	849,826
May 11, 2026	286.68	288.54	283.75	286.47	285.71	-0.60%	1,001,228
May 8, 2026	276.76	288.89	273.51	288.21	287.45	3.50%	907,409
May 7, 2026	274.72	280.70	274.72	278.47	277.73	0.98%	1,029,768
May 6, 2026	272.47	277.97	270.27	275.76	275.03	-	1,025,744
May 5, 2026	272.18	276.28	271.04	275.77	275.04	0.59%	528,787
May 4, 2026	270.84	276.57	270.84	274.15	273.42	0.63%	499,188
May 1, 2026	271.09	273.78	269.73	272.44	271.72	1.41%	589,520
Apr 30, 2026	272.11	272.11	265.99	268.66	267.95	-1.44%	801,580
Apr 29, 2026	269.63	272.66	268.84	272.60	271.87	0.81%	461,777
Apr 28, 2026	270.86	274.26	269.12	270.40	269.68	0.93%	771,299
Apr 27, 2026	267.39	271.97	264.36	267.90	267.19	-0.48%	916,725
Apr 24, 2026	276.53	276.95	253.51	269.20	268.49	-2.80%	1,713,812
Apr 23, 2026	269.70	277.20	265.77	276.95	276.22	2.64%	1,036,820
Apr 22, 2026	270.66	271.35	267.81	269.83	269.11	0.02%	747,663
Apr 21, 2026	275.81	276.29	266.20	269.78	269.06	-2.19%	1,121,713
Apr 20, 2026	274.24	278.69	273.27	275.81	275.08	0.64%	621,289
Apr 17, 2026	274.79	276.13	272.47	274.05	273.32	0.07%	805,446