VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	277.66	280.59	275.53	277.61	277.61	-0.02%	679,216
Jul 17, 2026	273.60	278.90	273.19	277.66	277.66	0.89%	648,083
Jul 16, 2026	275.05	278.51	269.80	275.22	275.22	1.74%	704,875
Jul 15, 2026	268.61	271.77	266.93	270.52	270.52	0.62%	830,863
Jul 14, 2026	266.17	270.49	265.16	268.85	268.85	-0.54%	509,315
Jul 13, 2026	272.00	273.44	269.27	270.31	270.31	0.07%	457,369
Jul 10, 2026	271.74	272.07	267.35	270.11	270.11	0.05%	364,621
Jul 9, 2026	264.55	270.06	262.20	269.98	269.98	0.90%	795,949
Jul 8, 2026	265.58	272.00	265.33	267.58	267.58	0.30%	837,542
Jul 7, 2026	264.68	269.34	262.12	266.78	266.78	2.95%	728,087
Jul 6, 2026	255.14	259.33	253.96	259.13	259.13	1.05%	691,955
Jul 2, 2026	254.71	259.66	254.31	256.43	256.43	0.21%	618,575
Jul 1, 2026	255.83	259.73	254.31	255.90	255.90	1.73%	635,277
Jun 30, 2026	250.29	253.45	247.26	251.56	251.56	-0.37%	711,270
Jun 29, 2026	257.45	260.00	249.33	252.49	252.49	-1.22%	845,254
Jun 26, 2026	253.96	256.21	252.62	255.62	255.62	1.90%	1,041,066
Jun 25, 2026	248.49	256.55	245.17	250.85	250.85	-0.49%	744,028
Jun 24, 2026	246.74	254.30	245.79	252.08	252.08	1.97%	940,600
Jun 23, 2026	250.00	251.04	245.37	247.22	247.22	-0.19%	1,176,202
Jun 22, 2026	261.06	264.39	244.74	247.69	247.69	-6.40%	1,690,799
Jun 18, 2026	267.44	267.99	262.13	264.64	264.64	-0.11%	1,820,923
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
May 28, 2026	296.24	298.57	294.90	296.14	296.14	0.17%	547,049
May 27, 2026	305.30	305.52	295.01	295.65	295.65	-3.65%	877,877
May 26, 2026	310.12	311.41	305.95	306.86	306.86	-1.01%	773,105
May 22, 2026	305.92	312.48	304.91	310.00	310.00	1.33%	896,531
May 21, 2026	300.10	308.79	296.83	305.93	305.93	0.97%	1,015,268
May 20, 2026	300.09	305.56	298.02	303.00	303.00	0.12%	686,695
May 19, 2026	303.83	308.40	301.90	302.63	302.63	-0.61%	798,013
May 18, 2026	297.91	307.80	295.63	305.31	304.50	2.60%	755,401
May 15, 2026	293.12	298.11	293.02	297.57	296.78	1.58%	684,486
May 14, 2026	294.46	297.83	292.00	292.95	292.17	-0.74%	600,515
May 13, 2026	285.60	296.01	284.29	295.14	294.36	3.27%	812,423
May 12, 2026	287.60	287.60	281.94	285.80	285.04	-0.23%	849,826
May 11, 2026	286.68	288.54	283.75	286.47	285.71	-0.60%	1,001,228
May 8, 2026	276.76	288.89	273.51	288.21	287.45	3.50%	907,409
May 7, 2026	274.72	280.70	274.72	278.47	277.73	0.98%	1,029,768