VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	309.05	312.78	306.20	307.21	307.21	0.41%	1,513,399
Oct 29, 2026	306.79	308.31	302.60	305.95	305.95	-0.35%	771,305
Oct 28, 2026	303.12	307.24	300.92	307.01	307.01	0.98%	687,353
Oct 27, 2026	305.27	306.57	299.14	304.04	304.04	-1.52%	745,592
Oct 26, 2026	300.32	309.03	299.32	308.72	308.72	2.80%	1,193,837
Oct 23, 2026	292.23	308.41	289.66	300.32	300.32	-1.40%	1,483,710
Oct 22, 2026	308.00	311.61	296.95	304.59	304.59	-0.87%	1,314,136
Oct 21, 2026	304.12	308.64	303.01	307.25	307.25	0.23%	734,567
Oct 20, 2026	306.45	308.63	302.86	306.53	306.53	0.02%	977,818
Oct 19, 2026	304.03	307.66	302.73	306.48	306.48	1.37%	878,809
Oct 16, 2026	307.60	309.97	296.92	302.34	302.34	-0.58%	920,791
Oct 15, 2026	303.91	309.78	300.46	304.09	304.09	0.89%	1,089,969
Oct 14, 2026	302.44	304.69	300.33	301.41	301.41	-0.12%	709,987
Oct 13, 2026	303.09	307.90	299.13	301.76	301.76	-0.31%	695,592
Oct 12, 2026	305.50	306.25	301.28	302.70	302.70	-0.34%	586,358
Oct 9, 2026	298.79	307.23	298.79	303.74	303.74	2.00%	503,973
Oct 8, 2026	293.14	298.39	290.34	297.79	297.79	1.21%	1,921,440
Oct 7, 2026	293.20	299.10	292.95	294.22	294.22	0.38%	1,731,932
Oct 6, 2026	291.84	294.88	290.45	293.10	293.10	0.29%	889,626
Oct 5, 2026	287.89	294.74	287.12	292.26	292.26	1.37%	1,136,246
Oct 2, 2026	287.81	288.68	284.60	288.32	288.32	0.49%	1,242,298
Oct 1, 2026	284.38	288.41	281.46	286.90	286.90	1.73%	628,348
Sep 30, 2026	279.76	286.82	279.76	282.01	282.01	0.78%	759,402
Sep 29, 2026	279.23	280.25	275.23	279.84	279.84	-0.79%	693,727
Sep 28, 2026	284.02	285.07	280.17	282.07	282.07	-1.80%	476,516
Sep 25, 2026	291.88	292.61	286.82	287.25	287.25	-1.59%	593,187
Sep 24, 2026	294.26	298.13	291.53	291.88	291.88	-0.48%	614,203
Sep 23, 2026	300.57	301.91	291.76	293.28	293.28	-2.05%	618,513
Sep 22, 2026	308.88	310.00	298.23	299.42	299.42	-2.84%	777,029
Sep 21, 2026	303.59	308.28	302.10	308.18	308.18	1.67%	1,337,015
Sep 18, 2026	302.05	307.20	300.39	303.12	303.12	0.35%	1,442,895
Sep 17, 2026	297.48	303.41	293.52	302.05	302.05	1.20%	656,934
Sep 16, 2026	295.89	301.83	294.68	298.46	298.46	0.40%	638,643
Sep 15, 2026	295.31	299.38	294.28	297.26	297.26	-0.45%	486,928
Sep 14, 2026	299.37	302.98	296.26	298.60	298.60	2.01%	681,974
Sep 11, 2026	289.86	293.01	287.62	292.71	292.71	1.34%	497,393
Sep 10, 2026	287.14	290.72	286.01	288.85	288.85	0.67%	579,363
Sep 9, 2026	282.20	288.21	280.98	286.94	286.94	1.68%	743,925
Sep 8, 2026	289.16	289.49	279.04	282.20	282.20	-3.38%	1,174,136
Sep 4, 2026	292.28	292.91	286.90	292.08	292.08	-0.43%	494,592
Sep 3, 2026	290.56	295.39	289.16	293.35	293.35	1.17%	560,420
Sep 2, 2026	288.37	290.44	285.48	289.96	289.96	0.55%	766,933
Sep 1, 2026	290.78	297.73	288.00	288.37	288.37	0.03%	736,596
Aug 31, 2026	290.01	295.83	287.11	288.28	288.28	-1.25%	798,927
Aug 28, 2026	298.53	300.36	290.95	291.93	291.93	-0.95%	698,786
Aug 27, 2026	293.36	298.09	292.01	294.73	294.73	0.59%	580,384
Aug 26, 2026	292.72	296.07	292.42	292.99	292.99	-0.26%	558,307
Aug 25, 2026	289.03	294.79	287.86	293.75	293.75	1.02%	606,398
Aug 24, 2026	281.99	292.47	281.81	290.79	290.79	3.19%	640,168
Aug 21, 2026	278.21	282.34	275.94	281.80	281.80	1.77%	603,580