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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	283	286.32	286.32	286.57	281.97	439,140
July 02, 2025	286.21	282.02	282.02	287.51	277	956,719
July 01, 2025	290.17	289.08	289.08	290.37	283.65	650,346
June 30, 2025	288.3	288.8	288.8	290.38	286.87	833,103
June 27, 2025	282.08	287.68	287.68	288.34	282	1.06M
June 26, 2025	283.96	283.21	283.21	284.22	280.79	512,600
June 25, 2025	284.42	282.44	282.44	284.6	281.91	419,639
June 24, 2025	283.93	285.03	285.03	285.37	281.59	567,459
June 23, 2025	280.46	282.89	282.89	283.86	279.1	651,790
June 20, 2025	282	280.73	280.73	283.04	278.36	1.03M
June 18, 2025	283.78	281.16	281.16	284.44	279.76	682,700
June 17, 2025	280.68	283.96	283.96	285.5	279.52	768,500
June 16, 2025	281.06	281.08	281.08	282.57	278.83	427,100
June 13, 2025	279.64	279.9	279.9	282.11	278.94	427,325
June 12, 2025	280.19	281.81	281.81	282.1	277.94	676,525
June 11, 2025	278.16	279.83	279.83	280.58	277.81	501,000

VeriSign, Inc. (VRSN) NASDAQ