VeriSign Inc. (VRSN)
NASDAQ: VRSN
· Real-Time Price · USD
268.94
1.29 (0.48%)
At close: Aug 19, 2025, 11:40 AM
VRSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 270.53 | 270.85 | 266.10 | 267.65 | 267.65 | -0.83% | 551,830 |
| Aug 15, 2025 | 266.95 | 270.87 | 266.00 | 269.89 | 269.89 | 1.15% | 1,296,424 |
| Aug 14, 2025 | 267.08 | 267.70 | 264.30 | 266.82 | 266.82 | -0.25% | 859,747 |
| Aug 13, 2025 | 263.02 | 268.89 | 261.23 | 267.50 | 267.50 | 1.70% | 811,927 |
| Aug 12, 2025 | 264.50 | 267.42 | 261.88 | 263.02 | 263.02 | -1.65% | 1,460,183 |
| Aug 11, 2025 | 271.30 | 273.78 | 267.04 | 267.42 | 267.42 | -1.64% | 1,230,064 |
| Aug 8, 2025 | 273.61 | 275.92 | 269.83 | 271.89 | 271.89 | -0.77% | 613,116 |
| Aug 7, 2025 | 274.44 | 275.41 | 270.67 | 273.99 | 273.99 | 0.28% | 952,882 |
| Aug 6, 2025 | 268.09 | 273.38 | 266.12 | 273.22 | 273.22 | 1.86% | 895,300 |
| Aug 5, 2025 | 269.50 | 270.50 | 263.92 | 268.23 | 268.23 | -0.02% | 939,856 |
| Aug 4, 2025 | 266.66 | 268.70 | 262.56 | 268.29 | 268.29 | 1.10% | 1,194,814 |
| Aug 1, 2025 | 268.17 | 268.83 | 264.05 | 265.37 | 265.37 | -1.30% | 1,337,360 |
| Jul 31, 2025 | 267.74 | 269.12 | 264.71 | 268.87 | 268.87 | 0.71% | 2,233,230 |
| Jul 30, 2025 | 277.04 | 277.25 | 263.94 | 266.98 | 266.98 | -3.78% | 3,035,809 |
| Jul 29, 2025 | 288.00 | 288.00 | 273.26 | 277.47 | 277.47 | -9.32% | 3,756,081 |
| Jul 28, 2025 | 305.00 | 310.60 | 304.84 | 305.98 | 305.98 | 0.06% | 487,212 |
| Jul 25, 2025 | 295.00 | 308.00 | 288.12 | 305.79 | 305.79 | 6.67% | 1,260,511 |
| Jul 24, 2025 | 288.98 | 289.99 | 286.39 | 286.67 | 286.67 | -0.93% | 826,207 |
| Jul 23, 2025 | 286.68 | 289.95 | 283.89 | 289.36 | 289.36 | 0.50% | 675,759 |
| Jul 22, 2025 | 284.39 | 288.37 | 283.29 | 287.92 | 287.92 | 1.32% | 610,589 |