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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	284.45	283.48	283.48	288.1	282.75	555,317
September 09, 2025	282.28	285.71	285.71	286.04	279.64	1.53M
September 08, 2025	281.18	282.92	282.92	284.98	280.11	848,603
September 05, 2025	277.28	280.09	280.09	280.24	277.28	682,603
September 04, 2025	274	277.08	277.08	277.48	271.48	448,131
September 03, 2025	273.46	274.11	274.11	274.41	270.72	425,929
September 02, 2025	270.46	273.2	273.2	274.56	269.5	606,400
August 29, 2025	270.97	273.37	273.37	273.38	270.97	826,717
August 28, 2025	272.49	272	272	273.81	271.46	726,300
August 27, 2025	270.57	272.37	272.37	273	270.47	654,661
August 26, 2025	266.95	269.99	269.99	270.25	265.87	1.19M
August 25, 2025	270.1	266.39	266.39	271.64	266.18	693,100
August 22, 2025	272.41	269.55	269.55	273.5	267.87	508,956
August 21, 2025	271.04	272.24	272.24	273.18	270.01	467,816
August 20, 2025	269.23	271.42	271.42	271.81	268.29	668,904
August 19, 2025	267.59	269.23	269.23	269.6	266.22	625,538
August 18, 2025	270.53	267.65	266.88	270.85	266.1	560,882
August 15, 2025	266.95	269.89	269.89	270.87	266	1.3M
August 14, 2025	267.08	266.82	266.82	267.7	264.3	859,747
August 13, 2025	263.02	267.5	267.5	268.89	261.23	811,927
August 12, 2025	264.5	263.02	263.02	267.42	261.88	1.46M
August 11, 2025	271.3	267.42	267.42	273.78	267.04	1.23M
August 08, 2025	273.61	271.89	271.89	275.92	269.83	613,116
August 07, 2025	274.44	273.99	273.99	275.41	270.67	952,882
August 06, 2025	268.09	273.22	273.22	273.38	266.12	895,300
August 05, 2025	269.5	268.23	268.23	270.5	263.92	939,856
August 04, 2025	266.66	268.29	268.29	268.7	262.56	1.19M
August 01, 2025	268.17	265.37	265.37	268.83	264.05	1.34M
July 31, 2025	267.74	268.87	268.87	269.12	264.71	2.23M
July 30, 2025	277.04	266.98	266.98	277.25	263.94	3.04M
July 29, 2025	288	277.47	277.47	288	273.26	3.76M
July 28, 2025	305	305.98	305.98	310.6	304.84	487,212
July 25, 2025	295	305.79	305.79	308	288.12	1.26M
July 24, 2025	288.98	286.67	286.67	289.99	286.39	826,207
July 23, 2025	286.68	289.36	289.36	289.95	283.89	675,759
July 22, 2025	284.39	287.92	287.92	288.37	283.29	610,589
July 21, 2025	283.65	284.17	284.17	285.74	281.21	475,400
July 18, 2025	280.86	283.43	283.43	283.68	279.16	359,456
July 17, 2025	282.03	280.86	280.86	283.29	279.3	499,800
July 16, 2025	281.46	283.27	283.27	283.4	278.71	541,400
July 15, 2025	282.84	281.49	281.49	282.84	280.24	465,129
July 14, 2025	281.04	282.81	282.81	285	281	548,832
July 11, 2025	284.22	281.39	281.39	284.63	280.44	532,670
July 10, 2025	288.75	285.29	285.29	289.96	284.2	580,662
July 09, 2025	287.06	289.76	289.76	291.54	284.8	694,728
July 08, 2025	287.1	286.85	286.85	287.31	281.1	778,181
July 07, 2025	285.99	287.49	287.49	289	285.99	573,646

VeriSign, Inc. (VRSN) NASDAQ