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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	216.34	215.91	215.91	219.55	214.68	504,147
February 19, 2026	217.3	216.62	216.62	218.77	214.35	720,051
February 18, 2026	216.25	218.55	217.74	219.42	214.13	703,900
February 17, 2026	219.09	216.25	215.45	221.93	212.84	619,400
February 13, 2026	216.68	219.03	218.22	220.48	214.92	760,848
February 12, 2026	215.01	218.15	217.34	219.26	212.89	1.18M
February 11, 2026	220.13	215.68	214.88	220.73	212.88	696,091
February 10, 2026	219.24	220.08	219.26	220.61	216.7	911,000
February 09, 2026	222.85	219.87	219.06	223.78	217.35	1.2M
February 06, 2026	244.6	224.17	224.17	248.65	208.86	2.56M
February 05, 2026	242.64	242.62	242.62	248.4	241.41	1.23M
February 04, 2026	242.76	240.97	240.97	246.87	240.16	1.27M
February 03, 2026	248.62	243.57	243.57	251.67	242.77	1.02M
February 02, 2026	244.01	251	251	251.92	243.45	729,651
January 30, 2026	244.21	244.23	244.23	246.13	242.98	876,800
January 29, 2026	253.29	244.21	244.21	253.76	242.42	789,414
January 28, 2026	249.63	253.5	253.5	254.1	249.14	562,100
January 27, 2026	251.62	249.63	249.63	252.37	248.74	571,000
January 26, 2026	251.13	251.54	251.54	253.59	250.16	442,204
January 23, 2026	251.61	250.6	250.6	253.8	249.44	412,219
January 22, 2026	252.98	251.5	251.5	254.82	250.01	695,618
January 21, 2026	247.87	252.77	252.77	255.64	247.87	965,700
January 20, 2026	246.94	248.12	248.12	251.52	245.59	834,148
January 16, 2026	248.31	249.47	249.47	250.13	246.46	580,915
January 15, 2026	248.93	249.22	249.22	252	245.16	540,226
January 14, 2026	246.36	249.31	249.31	250.87	246.19	496,632
January 13, 2026	248.07	246.34	246.34	250.45	245.42	862,461
January 12, 2026	247.78	248.66	248.66	249.46	246.49	480,000
January 09, 2026	247.02	248.94	248.94	250.21	246.45	373,009
January 08, 2026	243.77	247.13	247.13	247.54	242.42	511,233
January 07, 2026	246.57	243.78	243.78	247.19	242.76	544,038
January 06, 2026	240.83	246.2	246.2	247.82	239.32	581,600
January 05, 2026	239.13	239.25	239.25	240.97	236.26	649,960
January 02, 2026	243.08	240.53	240.53	244.12	238.33	605,818
December 31, 2025	245.22	242.95	242.95	245.87	242.58	513,400
December 30, 2025	244.61	245.92	245.92	246.16	243.91	365,200
December 29, 2025	245.45	245.15	245.15	247.43	243.34	336,700
December 26, 2025	245.06	246.32	246.32	246.99	245.01	198,800
December 24, 2025	244.32	245.75	245.75	247.32	244.32	186,200
December 23, 2025	245.06	245.08	245.08	246.43	244.38	311,631
December 22, 2025	244.54	246.16	246.16	247.7	243.57	480,200
December 19, 2025	244.38	244.03	244.03	246.01	242.78	1.89M
December 18, 2025	243.2	244.39	244.39	247.1	241.66	803,431
December 17, 2025	242.28	243.12	243.12	245.58	241.81	775,016
December 16, 2025	240.33	242.25	242.25	243.48	240.33	578,500
December 15, 2025	242.53	241.88	241.88	244.36	237.68	915,000
December 12, 2025	245.14	242	242	245.55	241.3	735,464
December 11, 2025	242.45	244.07	244.07	246.99	242.45	646,200
December 10, 2025	242.82	242.32	242.32	244.44	240.47	1.63M
December 09, 2025	249.24	242.59	242.59	251.45	239.19	690,074
December 08, 2025	249	250.95	250.95	251.01	247.06	629,300
December 05, 2025	248.73	249.54	249.54	250.88	247.7	513,915
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

VeriSign, Inc. (VRSN) NASDAQ