VeriSign (VRSN)

291.39
+3.11 (1.08%)
NASDAQ· Last Trade: Sep 1st, 2:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VeriSign (VRSN)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026290.01295.83287.11288.28801,684288.28
8/28/2026298.53300.36290.95291.93698,787291.93
8/27/2026293.36298.09292.01294.73580,384294.73
8/26/2026292.72296.06292.42292.99558,307292.99
8/25/2026289.03294.79287.86293.75607,168293.75
8/24/2026281.99292.46281.81290.79640,168290.79
8/21/2026278.21282.34275.94281.80603,582281.80
8/20/2026272.13278.79271.10276.90548,220276.90
8/19/2026277.23279.18272.46273.03615,435273.03
8/18/2026276.42280.42274.58276.74626,974275.93
8/17/2026280.32284.01271.61272.77793,849271.97
8/14/2026289.09290.00282.62284.24466,747283.41
8/13/2026285.73288.06281.00287.15693,123286.31
8/12/2026283.80288.92281.88282.94879,644282.11
8/11/2026291.86295.87287.30287.63748,298286.79
8/10/2026292.35296.95292.12293.341,278,812292.48
8/07/2026294.32296.15291.76294.56556,652293.70
8/06/2026293.82297.97289.57292.53615,670291.67
8/05/2026302.13302.60292.37293.411,049,248292.55
8/04/2026294.65300.62293.29299.20821,350298.32
8/03/2026292.20303.00289.51298.89861,483298.01
7/31/2026283.66294.12280.35290.021,108,753289.17
7/30/2026282.26288.40278.95286.58744,774285.74
7/29/2026282.98295.36282.98290.92862,843290.07
7/28/2026280.73284.35278.16281.15720,150280.33
7/27/2026284.79284.80272.92274.82821,900274.02
7/24/2026263.82280.45256.83280.002,091,413279.18
7/23/2026263.23266.00255.21261.581,111,364260.81
7/22/2026269.05269.05260.15262.59760,269261.82
7/21/2026274.21276.94265.06266.151,101,275265.37
7/20/2026277.66280.59275.53277.61680,887276.80
7/17/2026273.60278.90273.19277.66648,111276.85
7/16/2026275.05278.51269.80275.22710,455274.41
7/15/2026268.61271.77266.93270.52831,219269.73
7/14/2026266.17270.49265.16268.85513,076268.06
7/13/2026272.00273.44269.27270.31457,726269.52
7/10/2026271.74272.07267.35270.11369,657269.32
7/09/2026264.55270.06262.20269.98801,371269.19
7/08/2026265.58272.00265.33267.58844,891266.80
7/07/2026264.68269.34262.12266.78733,169266.00
7/06/2026255.14259.33253.96259.13692,129258.37
7/02/2026254.71259.65254.31256.43631,038255.68
7/01/2026255.83259.73254.31255.90635,779255.15
6/30/2026250.29253.45247.26251.56731,629250.82
6/29/2026257.45260.00249.33252.49888,624251.75
6/26/2026253.96256.21252.62255.621,051,630254.87
6/25/2026248.49256.55245.17250.85744,076250.12
6/24/2026246.74254.30245.79252.081,133,971251.34
6/23/2026250.00251.04245.37247.221,180,260246.50
6/22/2026261.06264.38244.74247.691,691,178246.97
6/18/2026267.44267.99262.13264.641,820,983263.87
6/17/2026270.45271.19263.80264.92612,725264.14
6/16/2026273.40276.35272.22273.87554,727273.07
6/15/2026279.21280.49269.42272.96778,147272.16
6/12/2026280.02281.74278.61279.89513,884279.07
6/11/2026287.65287.65278.81279.57700,473278.75
6/10/2026283.35289.65281.42288.09972,401287.25
6/09/2026283.54287.67280.38283.89739,896283.06
6/08/2026290.20292.51283.05283.41962,117282.58
6/05/2026292.97295.83291.06294.92516,709294.06
6/04/2026299.99300.19293.62293.79475,039292.93
6/03/2026296.94299.08292.67297.08492,408296.21
6/02/2026293.45302.97292.48297.41934,049296.54
6/01/2026286.11299.49285.42296.59888,600295.72