VeriSign (VRSN)

228.05
+0.11 (0.05%)
NASDAQ · Last Trade: Mar 2nd, 5:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VeriSign (VRSN)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026226.20230.79225.35228.05721,911228.05
2/27/2026223.60228.26222.19227.941,161,435227.94
2/26/2026215.25225.84215.00225.29948,491225.29
2/25/2026212.65214.72209.68214.50797,217214.50
2/24/2026210.74214.97209.54213.45701,596213.45
2/23/2026214.02214.02210.21211.491,081,099211.49
2/20/2026216.34219.55214.68215.91504,148215.91
2/19/2026217.30218.77214.35216.62731,483216.62
2/18/2026216.25219.42214.13218.55703,886217.74
2/17/2026219.09221.93212.84216.25619,364215.45
2/13/2026216.68220.48214.92219.03760,849218.22
2/12/2026215.01219.26212.89218.151,182,101217.34
2/11/2026220.13220.73212.88215.68695,760214.88
2/10/2026219.24220.60216.70220.08910,995219.26
2/09/2026222.85223.78217.35219.871,203,943219.06
2/06/2026244.60248.65208.86224.172,561,591223.34
2/05/2026242.64248.40241.41242.621,234,664241.72
2/04/2026242.76246.87240.16240.971,265,387240.08
2/03/2026248.62251.67242.77243.571,023,100242.67
2/02/2026244.01251.92243.45251.00729,545250.07
1/30/2026244.21246.13242.97244.23876,796243.32
1/29/2026253.29253.76242.42244.21789,414243.31
1/28/2026249.63254.10249.14253.50562,089252.56
1/27/2026251.62252.37248.74249.63570,986248.71
1/26/2026251.13253.59250.16251.54442,199250.61
1/23/2026251.61253.80249.44250.60412,221249.67
1/22/2026252.98254.82250.01251.50695,610250.57
1/21/2026247.87255.64247.87252.77965,692251.83
1/20/2026246.94251.52245.59248.12834,068247.20
1/16/2026248.31250.13246.46249.47580,917248.54
1/15/2026248.93252.00245.16249.22540,222248.30
1/14/2026246.35250.87246.19249.31496,634248.39
1/13/2026248.07250.44245.41246.34862,439245.43
1/12/2026247.78249.46246.49248.66479,951247.74
1/09/2026247.02250.21246.45248.94373,426248.02
1/08/2026243.77247.53242.42247.13511,233246.21
1/07/2026246.57247.19242.76243.78588,570242.88
1/06/2026240.83247.81239.31246.20581,562245.29
1/05/2026239.13240.97236.26239.25649,950238.36
1/02/2026243.08244.12238.33240.53605,820239.64
12/31/2025245.22245.87242.58242.95513,355242.05
12/30/2025244.61246.16243.91245.92365,166245.01
12/29/2025245.45247.43243.34245.15336,690244.24
12/26/2025245.06246.99245.01246.32198,772245.41
12/24/2025244.32247.32244.32245.75186,167244.84
12/23/2025245.06246.43244.38245.08311,631244.17
12/22/2025244.54247.70243.57246.16480,164245.25
12/19/2025244.38246.01242.78244.031,894,805243.13
12/18/2025243.20247.10241.66244.39799,975243.48
12/17/2025242.28245.58241.81243.12775,016242.22
12/16/2025240.33243.48240.33242.25578,494241.35
12/15/2025242.53244.35237.68241.88914,981240.98
12/12/2025245.14245.55241.30242.00735,465241.10
12/11/2025242.45246.99242.45244.07647,143243.16
12/10/2025242.82244.44240.47242.321,633,070241.42
12/09/2025250.07251.44238.88242.57824,925241.67
12/08/2025249.00251.01247.06250.95629,265250.02
12/05/2025248.73250.88247.70249.54513,916248.62
12/04/2025249.94252.47247.57248.64752,452247.72
12/03/2025253.61255.92248.84249.941,410,916249.01