VeriSign (VRSN)

248.36
-1.31 (-0.52%)
NASDAQ · Last Trade: Apr 1st, 1:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VeriSign (VRSN)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026250.57252.40246.53248.361,095,734248.36
3/30/2026250.48253.86248.40249.67821,094249.67
3/27/2026249.61249.61245.75247.48714,574247.48
3/26/2026251.72255.00249.01250.80823,315250.80
3/25/2026245.61252.48242.66251.701,297,582251.70
3/24/2026241.67243.60239.50241.14626,813241.14
3/23/2026240.30243.00238.21240.92546,879240.92
3/20/2026239.36241.52237.00240.781,905,138240.78
3/19/2026239.97244.49238.32239.65653,732239.65
3/18/2026239.87242.30238.02238.89634,739238.89
3/17/2026241.02245.67240.68242.15520,825242.15
3/16/2026238.79241.40238.35241.26474,249241.26
3/13/2026235.98238.96234.20238.60478,095238.60
3/12/2026236.75240.46235.02235.15789,436235.15
3/11/2026238.76240.81234.28235.73500,423235.73
3/10/2026240.62242.38236.08238.61579,530238.61
3/09/2026242.75243.59239.08242.38663,404242.38
3/06/2026238.77243.91234.94243.78552,995243.78
3/05/2026238.22241.85236.22238.70984,824238.70
3/04/2026233.53239.00232.84238.83673,980238.83
3/03/2026225.34235.99225.34235.42903,419235.42
3/02/2026226.20230.79225.35228.05721,916228.05
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
2/18/2026216.25219.42214.13218.55703,886218.55
2/17/2026219.09221.93212.84216.25619,364216.25
2/13/2026216.68220.48214.92219.03760,849219.03
2/12/2026215.01219.26212.89218.151,182,101218.15
2/11/2026220.13220.73212.88215.68695,760215.68
2/10/2026219.24220.60216.70220.08910,995220.08
2/09/2026222.85223.78217.35219.871,203,943219.87
2/06/2026244.60248.65208.86224.172,561,591224.17
2/05/2026242.64248.40241.41242.621,234,664242.62
2/04/2026242.76246.87240.16240.971,265,387240.97
2/03/2026248.62251.67242.77243.571,023,100243.57
2/02/2026244.01251.92243.45251.00729,545251.00
1/30/2026244.21246.13242.97244.23876,796244.23
1/29/2026253.29253.76242.42244.21789,414244.21
1/28/2026249.63254.10249.14253.50562,089253.50
1/27/2026251.62252.37248.74249.63570,986249.63
1/26/2026251.13253.59250.16251.54442,199251.54
1/23/2026251.61253.80249.44250.60412,221250.60
1/22/2026252.98254.82250.01251.50695,610251.50
1/21/2026247.87255.64247.87252.77965,692252.77
1/20/2026246.94251.52245.59248.12834,068248.12
1/16/2026248.31250.13246.46249.47580,917249.47
1/15/2026248.93252.00245.16249.22540,222249.22
1/14/2026246.35250.87246.19249.31496,634249.31
1/13/2026248.07250.44245.41246.34862,439246.34
1/12/2026247.78249.46246.49248.66479,951248.66
1/09/2026247.02250.21246.45248.94373,426248.94
1/08/2026243.77247.53242.42247.13511,233247.13
1/07/2026246.57247.19242.76243.78588,570243.78
1/06/2026240.83247.81239.31246.20581,562246.20
1/05/2026239.13240.97236.26239.25649,950239.25
1/02/2026243.08244.12238.33240.53605,820240.53