Home

VeriSign (VRSN)

255.50
+0.52 (0.20%)
NASDAQ · Last Trade: Apr 3rd, 1:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VeriSign (VRSN)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025253.73257.01251.86255.50723,283255.50
4/01/2025255.08257.70253.15254.98884,565254.98
3/31/2025249.96254.63248.88253.87768,366253.87
3/28/2025253.63254.26250.82250.92747,002250.92
3/27/2025248.27256.35247.99254.74884,976254.74
3/26/2025246.28249.00246.20248.13568,674248.13
3/25/2025245.79247.47244.24245.81657,479245.81
3/24/2025246.73247.30244.52245.36832,713245.36
3/21/2025241.84245.67240.67244.512,031,298244.51
3/20/2025240.92243.05239.57242.31742,101242.31
3/19/2025239.98242.52239.01242.21659,559242.21
3/18/2025238.07239.90236.49239.82585,275239.82
3/17/2025237.02240.09236.90238.52783,730238.52
3/14/2025234.62239.00234.62238.35570,554238.35
3/13/2025234.00235.56232.66233.56594,030233.56
3/12/2025238.41238.60234.53235.60996,131235.60
3/11/2025238.70239.08234.48236.54918,286236.54
3/10/2025238.60242.19236.73239.02789,407239.02
3/07/2025238.70241.41235.61240.47653,570240.47
3/06/2025240.05241.69238.12239.94776,945239.94
3/05/2025235.50241.07235.50240.93738,103240.93
3/04/2025240.95242.04236.59237.041,059,726237.04
3/03/2025237.88242.22237.75240.161,090,499240.16
2/28/2025234.70238.04233.79237.881,329,034237.88
2/27/2025236.54239.95234.69235.03851,693235.03
2/26/2025238.06239.84236.84237.07733,365237.07
2/25/2025233.09239.05232.90238.241,331,660238.24
2/24/2025232.51234.22231.25233.151,081,423233.15
2/21/2025233.89236.20231.64231.87978,901231.87
2/20/2025230.81234.28230.78233.88794,951233.88
2/19/2025230.77232.48229.50231.73684,863231.73
2/18/2025230.00232.03228.80231.181,013,668231.18
2/14/2025229.00229.60226.50229.24730,510229.24
2/13/2025227.84230.30227.69229.34817,375229.34
2/12/2025225.68228.45224.48227.49932,765227.49
2/11/2025221.66227.50220.62227.38843,486227.38
2/10/2025222.10223.74219.11222.24609,436222.24
2/07/2025217.66224.00216.43221.391,128,477221.39
2/06/2025221.00222.25218.89220.18938,366220.18
2/05/2025218.00222.15217.97220.91613,396220.91
2/04/2025219.30219.57216.89218.50740,620218.50
2/03/2025212.53216.45211.79216.02799,804216.02
1/31/2025215.22217.66214.93215.00689,521215.00
1/30/2025213.80216.30212.89214.01460,394214.01
1/29/2025213.99214.78212.84213.78467,446213.78
1/28/2025213.00216.83212.03213.17655,145213.17
1/27/2025209.94214.79209.79212.69715,212212.69
1/24/2025206.02210.88206.01210.73563,311210.73
1/23/2025206.50207.69205.37206.65630,119206.65
1/22/2025209.09209.66206.93207.13674,474207.13
1/21/2025209.80211.49207.75210.42781,122210.42
1/17/2025212.52212.59209.24209.72503,594209.72
1/16/2025209.67212.01209.50210.69466,765210.69
1/15/2025209.99211.63209.58210.10599,891210.10
1/14/2025210.30212.55208.76209.001,094,847209.00
1/13/2025206.50209.66205.72209.56758,138209.56
1/10/2025211.01211.63206.98207.08635,509207.08
1/08/2025208.16212.05207.00211.67767,194211.67
1/07/2025212.00213.68208.58209.22872,182209.22
1/06/2025209.84212.10209.00210.681,213,973210.68
1/03/2025205.30206.18203.66205.62851,009205.62