VeriSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	298.53	300.36	290.95	291.93	291.93	-0.95%	698,757
Aug 27, 2026	293.36	298.09	292.01	294.73	294.73	0.59%	577,783
Aug 26, 2026	292.72	296.07	292.42	292.99	292.99	-0.26%	558,221
Aug 25, 2026	289.03	294.79	287.86	293.75	293.75	1.02%	606,395
Aug 24, 2026	281.99	292.47	281.81	290.79	290.79	3.19%	627,499
Aug 21, 2026	278.21	282.34	275.94	281.80	281.80	1.77%	603,538
Aug 20, 2026	272.13	278.79	271.10	276.90	276.90	1.42%	548,220
Aug 19, 2026	277.23	279.18	272.46	273.03	273.03	-1.05%	487,984
Aug 18, 2026	276.42	280.42	274.58	276.74	275.93	1.46%	626,974
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
Jul 30, 2026	282.26	288.41	278.96	286.58	285.74	-1.49%	744,773
Jul 29, 2026	282.98	295.36	282.98	290.92	290.07	3.48%	862,790
Jul 28, 2026	280.73	284.35	278.16	281.15	280.33	2.30%	720,150
Jul 27, 2026	284.79	284.80	272.92	274.82	274.02	-1.85%	821,900
Jul 24, 2026	263.82	280.45	256.83	280.00	279.18	7.04%	2,091,413
Jul 23, 2026	263.23	266.00	255.21	261.58	260.81	-0.38%	1,111,367
Jul 22, 2026	269.05	269.05	260.16	262.59	261.82	-1.34%	760,273
Jul 21, 2026	274.21	276.94	265.06	266.15	265.37	-4.13%	1,101,288
Jul 20, 2026	277.66	280.59	275.53	277.61	276.80	-0.02%	680,887
Jul 17, 2026	273.60	278.90	273.19	277.66	276.85	0.89%	648,109
Jul 16, 2026	275.05	278.51	269.80	275.22	274.41	1.74%	710,453
Jul 15, 2026	268.61	271.77	266.93	270.52	269.73	0.62%	831,221
Jul 14, 2026	266.17	270.49	265.16	268.85	268.06	-0.54%	513,079
Jul 13, 2026	272.00	273.44	269.27	270.31	269.52	0.07%	457,724
Jul 10, 2026	271.74	272.07	267.35	270.11	269.32	0.05%	369,656
Jul 9, 2026	264.55	270.06	262.20	269.98	269.19	0.90%	801,370
Jul 8, 2026	265.58	272.00	265.33	267.58	266.80	0.30%	844,890
Jul 7, 2026	264.68	269.34	262.12	266.78	266.00	2.95%	733,190
Jul 6, 2026	255.14	259.33	253.96	259.13	258.37	1.05%	692,128
Jul 2, 2026	254.71	259.66	254.31	256.43	255.68	0.21%	631,037
Jul 1, 2026	255.83	259.73	254.31	255.90	255.15	1.73%	635,788
Jun 30, 2026	250.29	253.45	247.26	251.56	250.82	-0.37%	731,648
Jun 29, 2026	257.45	260.00	249.33	252.49	251.75	-1.22%	888,623
Jun 26, 2026	253.96	256.21	252.62	255.62	254.87	1.90%	1,051,629
Jun 25, 2026	248.49	256.55	245.17	250.85	250.12	-0.49%	744,075
Jun 24, 2026	246.74	254.30	245.79	252.08	251.34	1.97%	1,133,970
Jun 23, 2026	250.00	251.04	245.37	247.22	246.50	-0.19%	1,180,260
Jun 22, 2026	261.06	264.39	244.74	247.69	246.97	-6.40%	1,691,262
Jun 18, 2026	267.44	267.99	262.13	264.64	263.87	-0.11%	1,820,927