VeriSign, Inc. (VRSN) NASDAQ

268.10

-1.79(-0.66%)

Updated at August 18 03:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025266.95269.89269.89270.872661.3M
August 14, 2025267.08266.82266.82267.7264.3859,747
August 13, 2025263.02267.5267.5268.89261.23811,927
August 12, 2025264.5263.02263.02267.42261.881.46M
August 11, 2025271.3267.42267.42273.78267.041.23M
August 08, 2025273.61271.89271.89275.92269.83613,116
August 07, 2025274.44273.99273.99275.41270.67952,882
August 06, 2025268.09273.22273.22273.38266.12895,300
August 05, 2025269.5268.23268.23270.5263.92939,856
August 04, 2025266.66268.29268.29268.7262.561.19M
August 01, 2025268.17265.37265.37268.83264.051.34M
July 31, 2025267.74268.87268.87269.12264.712.23M
July 30, 2025277.04266.98266.98277.25263.943.04M
July 29, 2025288277.47277.47288273.263.76M
July 28, 2025305305.98305.98310.6304.84487,212
July 25, 2025295305.79305.79308288.121.26M
July 24, 2025288.98286.67286.67289.99286.39826,207
July 23, 2025286.68289.36289.36289.95283.89675,759
July 22, 2025284.39287.92287.92288.37283.29610,589
July 21, 2025283.65284.17284.17285.74281.21475,400
July 18, 2025280.86283.43283.43283.68279.16359,456
July 17, 2025282.03280.86280.86283.29279.3499,800
July 16, 2025281.46283.27283.27283.4278.71541,400
July 15, 2025282.84281.49281.49282.84280.24465,129
July 14, 2025281.04282.81282.81285281548,832
July 11, 2025284.22281.39281.39284.63280.44532,670
July 10, 2025288.75285.29285.29289.96284.2580,662
July 09, 2025287.06289.76289.76291.54284.8694,728
July 08, 2025287.1286.85286.85287.31281.1778,181
July 07, 2025285.99287.49287.49289285.99573,646
July 03, 2025283286.32286.32286.57281.97439,140
July 02, 2025286.21282.02282.02287.51277956,719
July 01, 2025290.17289.08289.08290.37283.65650,346
June 30, 2025288.3288.8288.8290.38286.87833,103
June 27, 2025282.08287.68287.68288.342821.06M
June 26, 2025283.96283.21283.21284.22280.79512,600
June 25, 2025284.42282.44282.44284.6281.91419,639
June 24, 2025283.93285.03285.03285.37281.59567,459
June 23, 2025280.46282.89282.89283.86279.1651,790
June 20, 2025282280.73280.73283.04278.361.03M
June 18, 2025283.78281.16281.16284.44279.76682,700
June 17, 2025280.68283.96283.96285.5279.52768,500
June 16, 2025281.06281.08281.08282.57278.83427,100
June 13, 2025279.64279.9279.9282.11278.94427,325
June 12, 2025280.19281.81281.81282.1277.94676,525
June 11, 2025278.16279.83279.83280.58277.81501,000
June 10, 2025280.52278.49278.49280.52274.53660,733
June 09, 2025284.2279.88279.88285.5278.46965,607
June 06, 2025277.95285.02285.02285.51277.42670,996
June 05, 2025275.46277.89277.89279.62273.8708,103
June 04, 2025275.06274.49274.49276.27273.86582,153
June 03, 2025275.44275.76275.76276.63270.26857,500
June 02, 2025271275.56275.56275.76270675,160
May 30, 2025268.47272.47272.47272.83268.021.54M
May 29, 2025269.18268.68268.68269.61266.02720,300
May 28, 2025268.49269.14269.14272.31268.49700,866
May 27, 2025282269.56269.56282.85265.241.19M
May 23, 2025280.39279.76279.76282.1279.09556,585
May 22, 2025280.93281.86281.86282.77279.64908,126
May 21, 2025279.42281.08281.08282279.3786,232
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved