VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	292.35	296.95	292.12	295.70	-	0.39%	250,480
Aug 7, 2026	294.32	296.15	291.76	294.56	294.56	0.69%	542,200
Aug 6, 2026	293.82	297.97	289.57	292.53	292.53	-0.30%	515,962
Aug 5, 2026	302.13	302.60	292.37	293.41	293.41	-1.94%	1,047,244
Aug 4, 2026	294.65	300.62	293.29	299.20	299.20	0.10%	821,318
Aug 3, 2026	292.20	303.00	289.51	298.89	298.89	3.06%	861,484
Jul 31, 2026	283.66	294.12	280.35	290.02	290.02	1.20%	1,108,751
Jul 30, 2026	282.26	288.41	278.96	286.58	286.58	-1.49%	744,773
Jul 29, 2026	282.98	295.36	282.98	290.92	290.92	3.48%	862,790
Jul 28, 2026	280.73	284.35	278.16	281.15	281.15	2.30%	720,150
Jul 27, 2026	284.79	284.80	272.92	274.82	274.82	-1.85%	821,900
Jul 24, 2026	263.82	280.45	256.83	280.00	280.00	7.04%	2,091,413
Jul 23, 2026	263.23	266.00	255.21	261.58	261.58	-0.38%	1,111,367
Jul 22, 2026	269.05	269.05	260.16	262.59	262.59	-1.34%	760,273
Jul 21, 2026	274.21	276.94	265.06	266.15	266.15	-4.13%	1,101,288
Jul 20, 2026	277.66	280.59	275.53	277.61	277.61	-0.02%	680,887
Jul 17, 2026	273.60	278.90	273.19	277.66	277.66	0.89%	648,109
Jul 16, 2026	275.05	278.51	269.80	275.22	275.22	1.74%	710,453
Jul 15, 2026	268.61	271.77	266.93	270.52	270.52	0.62%	831,221
Jul 14, 2026	266.17	270.49	265.16	268.85	268.85	-0.54%	513,079
Jul 13, 2026	272.00	273.44	269.27	270.31	270.31	0.07%	457,724
Jul 10, 2026	271.74	272.07	267.35	270.11	270.11	0.05%	369,656
Jul 9, 2026	264.55	270.06	262.20	269.98	269.98	0.90%	801,370
Jul 8, 2026	265.58	272.00	265.33	267.58	267.58	0.30%	844,890
Jul 7, 2026	264.68	269.34	262.12	266.78	266.78	2.95%	733,190
Jul 6, 2026	255.14	259.33	253.96	259.13	259.13	1.05%	692,128
Jul 2, 2026	254.71	259.66	254.31	256.43	256.43	0.21%	631,037
Jul 1, 2026	255.83	259.73	254.31	255.90	255.90	1.73%	635,788
Jun 30, 2026	250.29	253.45	247.26	251.56	251.56	-0.37%	731,648
Jun 29, 2026	257.45	260.00	249.33	252.49	252.49	-1.22%	888,623
Jun 26, 2026	253.96	256.21	252.62	255.62	255.62	1.90%	1,051,629
Jun 25, 2026	248.49	256.55	245.17	250.85	250.85	-0.49%	744,075
Jun 24, 2026	246.74	254.30	245.79	252.08	252.08	1.97%	1,133,970
Jun 23, 2026	250.00	251.04	245.37	247.22	247.22	-0.19%	1,180,260
Jun 22, 2026	261.06	264.39	244.74	247.69	247.69	-6.40%	1,691,262
Jun 18, 2026	267.44	267.99	262.13	264.64	264.64	-0.11%	1,820,927
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