VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	269.63	272.09	268.84	271.53	-	0.42%	135,345
Apr 28, 2026	270.86	274.26	269.12	270.40	270.40	0.93%	771,296
Apr 27, 2026	267.39	271.97	264.36	267.90	267.90	-0.48%	916,725
Apr 24, 2026	276.53	276.95	253.51	269.20	269.20	-2.80%	1,713,812
Apr 23, 2026	269.70	277.20	265.77	276.95	276.95	2.64%	1,036,820
Apr 22, 2026	270.66	271.35	267.81	269.83	269.83	0.02%	747,663
Apr 21, 2026	275.81	276.29	266.20	269.78	269.78	-2.19%	1,121,713
Apr 20, 2026	274.24	278.69	273.27	275.81	275.81	0.64%	621,289
Apr 17, 2026	274.79	276.13	272.47	274.05	274.05	0.07%	805,446
Apr 16, 2026	275.27	278.19	273.03	273.85	273.85	-0.51%	761,805
Apr 15, 2026	268.66	276.76	268.10	275.26	275.26	2.58%	1,054,344
Apr 14, 2026	270.06	272.00	264.24	268.34	268.34	-1.14%	1,007,633
Apr 13, 2026	262.03	271.69	261.55	271.44	271.44	4.49%	861,669
Apr 10, 2026	269.85	270.10	258.78	259.78	259.78	-3.74%	855,232
Apr 9, 2026	271.69	272.31	267.67	269.88	269.88	-0.38%	736,500
Apr 8, 2026	271.33	273.14	266.91	270.90	270.90	-1.40%	853,410
Apr 7, 2026	274.00	282.53	273.40	274.75	274.75	0.09%	1,332,801
Apr 6, 2026	259.41	274.92	258.91	274.51	274.51	5.64%	1,062,776
Apr 2, 2026	254.33	260.48	251.73	259.85	259.85	3.62%	1,086,922
Apr 1, 2026	248.19	252.00	245.48	250.77	250.77	0.97%	762,378
Mar 31, 2026	250.57	252.40	246.53	248.36	248.36	-0.52%	1,095,755
Mar 30, 2026	250.48	253.86	248.40	249.67	249.67	0.88%	821,163
Mar 27, 2026	249.61	249.61	245.75	247.48	247.48	-1.32%	714,574
Mar 26, 2026	251.72	255.00	249.02	250.80	250.80	-0.36%	823,320
Mar 25, 2026	245.61	252.48	242.66	251.70	251.70	4.38%	1,297,589
Mar 24, 2026	241.67	243.60	239.50	241.14	241.14	0.09%	626,815
Mar 23, 2026	240.30	243.00	238.21	240.92	240.92	0.06%	546,879
Mar 20, 2026	239.36	241.52	237.00	240.78	240.78	0.47%	1,905,137
Mar 19, 2026	239.97	244.49	238.32	239.65	239.65	0.32%	653,731
Mar 18, 2026	239.87	242.30	238.02	238.89	238.89	-1.35%	634,774
Mar 17, 2026	241.02	245.67	240.68	242.15	242.15	0.37%	520,823
Mar 16, 2026	238.79	241.40	238.35	241.26	241.26	1.11%	474,248
Mar 13, 2026	235.98	238.96	234.20	238.60	238.60	1.47%	478,094
Mar 12, 2026	236.75	240.46	235.02	235.15	235.15	-0.25%	788,355
Mar 11, 2026	238.77	240.82	234.28	235.73	235.73	-1.21%	500,434
Mar 10, 2026	240.62	242.38	236.08	238.61	238.61	-1.56%	579,529
Mar 9, 2026	242.75	243.59	239.08	242.38	242.38	-0.57%	663,403
Mar 6, 2026	238.77	243.91	234.94	243.78	243.78	2.13%	552,993
Mar 5, 2026	238.22	241.86	236.23	238.70	238.70	-0.05%	984,838
Mar 4, 2026	233.53	239.00	232.84	238.83	238.83	1.45%	673,779
Mar 3, 2026	225.34	235.99	225.34	235.42	235.42	3.23%	903,420
Mar 2, 2026	226.20	230.79	225.36	228.05	228.05	0.05%	721,930
Feb 27, 2026	223.60	228.26	222.20	227.94	227.94	1.18%	1,161,435
Feb 26, 2026	215.25	225.84	215.00	225.29	225.29	5.03%	948,563
Feb 25, 2026	212.65	214.72	209.68	214.50	214.50	0.49%	797,221
Feb 24, 2026	210.74	214.97	209.54	213.45	213.45	0.93%	701,600
Feb 23, 2026	214.02	214.02	210.21	211.49	211.49	-2.05%	1,081,509
Feb 20, 2026	216.34	219.55	214.68	215.91	215.91	-0.33%	504,147
Feb 19, 2026	217.30	218.77	214.35	216.62	216.62	-0.88%	720,051
Feb 18, 2026	216.25	219.42	214.13	218.55	217.74	1.06%	703,885