VeriSign, Inc. - VRSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	249.94	248.64	248.64	252.47	247.57	639,834
December 03, 2025	253.61	249.94	249.94	255.92	248.85	1.41M
December 02, 2025	252.62	253.67	253.67	256.36	251.08	642,405
December 01, 2025	251.07	251.02	251.02	254.15	249.88	970,000
November 28, 2025	252.67	251.99	251.99	254.56	251.53	1.85M
November 26, 2025	255.3	252.67	252.67	255.99	251.79	680,518
November 25, 2025	250.22	255.68	255.68	257.09	248.22	701,406
November 24, 2025	251.54	249.57	249.57	253.05	248.1	1.43M
November 21, 2025	248.59	251.42	251.42	254.74	246.07	1.22M
November 20, 2025	248.45	248.42	248.42	249.74	246.48	2.42M
November 19, 2025	247.75	245.76	245.76	248.74	244.13	952,415
November 18, 2025	249.4	249.63	249.63	252.92	247.93	896,600
November 17, 2025	253.06	250.19	249.42	255.3	247.72	779,226
November 14, 2025	250.9	252.88	252.88	254.86	247.45	670,600
November 13, 2025	250.82	251.51	251.51	255.68	250.11	1.03M
November 12, 2025	247.09	250.49	250.49	252.82	247.09	991,600
November 11, 2025	246.47	248.68	248.68	249.92	246.02	535,200
November 10, 2025	242.96	247.65	247.65	247.97	242.11	741,295
November 07, 2025	239.6	241.97	241.97	243.18	238.75	612,000
November 06, 2025	241.53	239.6	239.6	243.54	237.34	807,437
November 05, 2025	240.57	244.03	244.03	245.58	239.54	1.03M
November 04, 2025	244.52	240.18	240.18	245.05	237.86	863,155
November 03, 2025	240.85	244.56	244.56	245.15	236.47	1.17M
October 31, 2025	235.87	239.8	239.8	240.42	233.82	946,222
October 30, 2025	233.29	235.6	235.6	239.65	231	1.19M
October 29, 2025	238.56	232.82	232.82	240.37	231.83	1.57M
October 28, 2025	245.18	240.37	240.37	247.22	239.31	1.11M
October 27, 2025	245.11	247.22	247.22	251.42	241.3	1.42M
October 24, 2025	254.31	247.08	247.08	256.99	225.41	3.77M
October 23, 2025	252.79	250.58	250.58	252.79	245.25	1.39M
October 22, 2025	266.46	251.94	251.94	268.33	249.75	1.58M
October 21, 2025	266.64	266.46	266.46	269.47	265.45	605,717
October 20, 2025	265.1	266.92	266.92	267.57	264.71	458,644
October 17, 2025	261.08	264.79	264.79	265.32	260.34	653,974
October 16, 2025	265.7	259.79	259.79	266.56	259.46	712,762
October 15, 2025	265.01	265.74	265.74	266.92	261.48	814,186
October 14, 2025	262.92	265.01	265.01	267.68	262.77	724,300
October 13, 2025	260.63	264.06	264.06	264.36	258.28	554,100
October 10, 2025	261.8	260.82	260.82	263.31	260.03	588,261
October 09, 2025	267.94	261.95	261.95	267.94	261.01	667,693
October 08, 2025	270.44	267.88	267.88	270.98	265.41	477,124
October 07, 2025	270.87	270.29	270.29	272.05	268.3	497,600
October 06, 2025	273.61	270.78	270.78	274.08	268.39	528,447
October 03, 2025	274.06	272.98	272.98	274.64	271.04	502,611
October 02, 2025	274.81	275.44	275.44	276.09	272.29	609,600
October 01, 2025	278.43	274.92	274.92	279.87	272.56	851,500
September 30, 2025	284.31	279.57	279.57	285.07	273.72	1.06M
September 29, 2025	284.5	284.31	284.31	288.12	284.11	1.12M
September 26, 2025	284.35	284.42	284.42	285.63	282.73	466,237
September 25, 2025	285.15	283.69	283.69	286.52	282.9	534,160
September 24, 2025	287.47	285.26	285.26	287.77	283.93	366,218
September 23, 2025	282.31	286.64	286.64	287.33	280.72	752,885
September 22, 2025	280.69	282.74	282.74	284.02	280.25	1M
September 19, 2025	287.11	282.28	282.28	288.55	282.04	1.48M
September 18, 2025	286.21	285.88	285.88	290.05	285.82	639,700
September 17, 2025	287.46	287.77	287.77	290.62	286.71	521,543
September 16, 2025	287.46	287.47	287.47	288.64	285.45	458,600
September 15, 2025	286.56	287.96	287.96	290.8	286.39	745,200
September 12, 2025	287.86	285.52	285.52	289.91	285.4	450,011
September 11, 2025	284.7	289.37	289.37	290.82	283.73	688,226

VeriSign, Inc. (VRSN) NASDAQ