VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	283.54	287.67	280.38	283.89	283.89	0.17%	729,569
Jun 8, 2026	290.20	292.51	283.05	283.41	283.41	-3.90%	962,103
Jun 5, 2026	292.97	295.83	291.06	294.92	294.92	0.38%	505,646
Jun 4, 2026	299.99	300.19	293.62	293.79	293.79	-1.11%	432,097
Jun 3, 2026	296.94	299.08	292.67	297.08	297.08	-0.11%	485,436
Jun 2, 2026	293.45	302.97	292.48	297.41	297.41	0.28%	724,545
Jun 1, 2026	286.11	299.49	285.42	296.59	296.59	3.93%	885,046
May 29, 2026	296.59	296.59	281.99	285.38	285.38	-3.63%	1,813,736
May 28, 2026	296.24	298.57	294.90	296.14	296.14	0.17%	536,530
May 27, 2026	305.30	305.52	295.01	295.65	295.65	-3.65%	873,807
May 26, 2026	310.12	311.41	305.95	306.86	306.86	-1.01%	770,382
May 22, 2026	305.92	312.48	304.91	310.00	310.00	1.33%	802,793
May 21, 2026	300.10	308.79	296.83	305.93	305.93	0.97%	1,015,266
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
Apr 16, 2026	275.27	278.19	273.03	273.85	273.12	-0.51%	761,805
Apr 15, 2026	268.66	276.76	268.10	275.26	274.53	2.58%	1,054,344
Apr 14, 2026	270.06	272.00	264.24	268.34	267.63	-1.14%	1,007,633
Apr 13, 2026	262.03	271.69	261.55	271.44	270.72	4.49%	861,669
Apr 10, 2026	269.85	270.10	258.78	259.78	259.09	-3.74%	855,232
Apr 9, 2026	271.69	272.31	267.67	269.88	269.16	-0.38%	736,500
Apr 8, 2026	271.33	273.14	266.91	270.90	270.18	-1.40%	853,410
Apr 7, 2026	274.00	282.53	273.40	274.75	274.02	0.09%	1,332,801
Apr 6, 2026	259.41	274.92	258.91	274.51	273.78	5.64%	1,062,776
Apr 2, 2026	254.33	260.48	251.73	259.85	259.16	3.62%	1,086,922
Apr 1, 2026	248.19	252.00	245.48	250.77	250.10	0.97%	762,378
Mar 31, 2026	250.57	252.40	246.53	248.36	247.70	-0.52%	1,095,755
Mar 30, 2026	250.48	253.86	248.40	249.67	249.01	0.88%	821,163