VeriSign, Inc. (VRSN)
NASDAQ: VRSN · Real-Time Price · USD
303.74
+5.95 (2.00%)
Oct 9, 2026, 4:00 PM EDT - Market closed
VeriSign Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 298.79 | 307.23 | 298.79 | 303.74 | 303.74 | 2.00% | 503,960 |
| Oct 8, 2026 | 293.14 | 298.39 | 290.34 | 297.79 | 297.79 | 1.21% | 1,921,402 |
| Oct 7, 2026 | 293.20 | 299.10 | 292.95 | 294.22 | 294.22 | 0.38% | 1,731,805 |
| Oct 6, 2026 | 291.84 | 294.88 | 290.45 | 293.10 | 293.10 | 0.29% | 889,584 |
| Oct 5, 2026 | 287.89 | 294.74 | 287.12 | 292.26 | 292.26 | 1.37% | 1,136,244 |
| 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 |
| Aug 20, 2026 | 272.13 | 278.79 | 271.10 | 276.90 | 276.90 | 1.42% | 548,221 |
| Aug 19, 2026 | 277.23 | 279.18 | 272.46 | 273.03 | 273.03 | -1.05% | 615,485 |
| Aug 18, 2026 | 276.42 | 280.42 | 274.58 | 276.74 | 275.93 | 1.46% | 626,987 |
| Aug 17, 2026 | 280.32 | 284.01 | 271.61 | 272.77 | 271.97 | -4.04% | 793,925 |
| Aug 14, 2026 | 289.09 | 290.00 | 282.62 | 284.24 | 283.41 | -1.01% | 466,745 |
| Aug 13, 2026 | 285.73 | 288.06 | 281.00 | 287.15 | 286.31 | 1.49% | 693,123 |
| Aug 12, 2026 | 283.80 | 288.92 | 281.88 | 282.94 | 282.11 | -1.63% | 879,644 |
| Aug 11, 2026 | 291.86 | 295.87 | 287.30 | 287.63 | 286.79 | -1.95% | 748,298 |
| Aug 10, 2026 | 292.35 | 296.95 | 292.12 | 293.34 | 292.48 | -0.41% | 1,278,818 |
| Aug 7, 2026 | 294.32 | 296.15 | 291.76 | 294.56 | 293.70 | 0.69% | 556,651 |
| Aug 6, 2026 | 293.82 | 297.97 | 289.57 | 292.53 | 291.67 | -0.30% | 615,670 |
| Aug 5, 2026 | 302.13 | 302.60 | 292.37 | 293.41 | 292.55 | -1.94% | 1,049,249 |
| Aug 4, 2026 | 294.65 | 300.62 | 293.29 | 299.20 | 298.32 | 0.10% | 821,360 |
| Aug 3, 2026 | 292.20 | 303.00 | 289.51 | 298.89 | 298.02 | 3.06% | 861,484 |
| Jul 31, 2026 | 283.66 | 294.12 | 280.35 | 290.02 | 289.17 | 1.20% | 1,108,751 |