VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	300.09	305.56	298.02	303.00	303.00	0.12%	686,301
May 19, 2026	303.83	308.40	301.90	302.63	302.63	-0.88%	789,797
May 18, 2026	297.91	307.80	295.63	305.31	305.31	2.60%	720,766
May 15, 2026	293.12	298.11	293.02	297.57	297.57	1.58%	684,486
May 14, 2026	294.46	297.83	292.00	292.95	292.95	-0.74%	600,515
May 13, 2026	285.60	296.01	284.29	295.14	295.14	3.27%	812,423
May 12, 2026	287.60	287.60	281.94	285.80	285.80	-0.23%	849,826
May 11, 2026	286.68	288.54	283.75	286.47	286.47	-0.60%	1,001,228
May 8, 2026	276.76	288.89	273.51	288.21	288.21	3.50%	907,409
May 7, 2026	274.72	280.70	274.72	278.47	278.47	0.98%	1,029,768
May 6, 2026	272.47	277.97	270.27	275.76	275.76	-	1,025,744
May 5, 2026	272.18	276.28	271.04	275.77	275.77	0.59%	528,787
May 4, 2026	270.84	276.57	270.84	274.15	274.15	0.63%	499,188
May 1, 2026	271.09	273.78	269.73	272.44	272.44	1.41%	589,520
Apr 30, 2026	272.11	272.11	265.99	268.66	268.66	-1.44%	801,580
Apr 29, 2026	269.63	272.66	268.84	272.60	272.60	0.81%	461,777
Apr 28, 2026	270.86	274.26	269.12	270.40	270.40	0.93%	771,299
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