VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019195.38198.50195.38197.69197.69673,000
May 21, 2019195.49196.83195.12195.56195.56343,900
May 20, 2019193.23195.79192.29194.16194.16412,400
May 17, 2019195.59197.50195.16195.30195.30349,200
May 16, 2019194.47199.41194.47196.83196.83611,600
May 15, 2019189.81194.51189.52193.88193.88408,700
May 14, 2019189.73193.07189.30191.25191.25583,900
May 13, 2019189.03192.51187.02189.21189.21459,900
May 10, 2019192.91195.00190.53194.64194.64604,100
May 09, 2019190.99193.97189.13193.73193.73506,600
May 08, 2019192.47194.22191.61193.15193.15669,600
May 07, 2019195.25196.36191.59193.18193.18805,200
May 06, 2019193.52197.49192.13197.13197.13431,100
May 03, 2019195.62197.44195.11196.95196.95415,100
May 02, 2019194.03196.03193.45194.98194.98719,100
May 01, 2019197.86198.28194.32194.44194.44467,000
Apr 30, 2019197.00199.15196.12197.45197.45922,500
Apr 29, 2019199.55201.00197.34197.47197.47560,500
Apr 26, 2019194.40203.28191.00199.86199.861,096,900
Apr 25, 2019188.71190.32187.65189.18189.18855,400
Apr 24, 2019189.10190.50188.24189.36189.36366,200
Apr 23, 2019187.44190.18187.06189.29189.29593,000
Apr 22, 2019186.27187.67186.13187.04187.04475,800
Apr 18, 2019187.45187.45184.68186.65186.65485,200
Apr 17, 2019189.38189.38186.07186.30186.30403,700
Apr 16, 2019189.38189.80188.40188.80188.80349,100
Apr 15, 2019190.80191.20188.90189.05189.05478,400
Apr 12, 2019189.94190.50188.97189.60189.60417,900
Apr 11, 2019189.58190.48188.17189.53189.531,070,700
Apr 10, 2019189.07190.29188.14188.97188.971,035,200
Apr 09, 2019188.93190.25188.33189.02189.02706,000
Apr 08, 2019189.01189.87187.27189.77189.77550,700
Apr 05, 2019186.57189.60186.43189.24189.24625,100
Apr 04, 2019188.66188.66184.32186.13186.13313,600
Apr 03, 2019187.63189.55187.21188.09188.09437,500
Apr 02, 2019185.94187.32185.01186.88186.88449,500
Apr 01, 2019183.04186.12182.11185.96185.96630,500
Mar 29, 2019182.31182.77181.26181.56181.56732,600
Mar 28, 2019180.45181.54179.54181.04181.04370,900
Mar 27, 2019183.00183.31178.37180.18180.18447,800
Mar 26, 2019182.59183.43181.95182.97182.97408,400
Mar 25, 2019181.03182.20179.60181.27181.27492,800
Mar 22, 2019184.33185.39181.49181.67181.67432,000
Mar 21, 2019181.51185.75181.50185.38185.38502,300
Mar 20, 2019182.08183.40181.21181.85181.85703,000
Mar 19, 2019181.81182.97180.41182.30182.301,032,900
Mar 18, 2019181.63182.68179.43180.91180.91489,300
Mar 15, 2019181.52183.43180.86181.62181.621,226,000
Mar 14, 2019180.86181.56180.00181.43181.43712,800
Mar 13, 2019181.06182.41180.09180.48180.48595,400
Mar 12, 2019179.85181.25178.44180.50180.50608,800
Mar 11, 2019178.29179.70177.75179.07179.07397,100
Mar 08, 2019175.57177.81173.84177.73177.73412,000
Mar 07, 2019176.75178.08175.96177.49177.49581,300
Mar 06, 2019177.60178.84176.47176.74176.74576,200
Mar 05, 2019176.98178.19175.07177.79177.79541,500
Mar 04, 2019181.08181.74175.15176.82176.82506,600
Mar 01, 2019178.90180.79178.09180.50180.50499,600
Feb 28, 2019177.76178.95177.11178.04178.04671,800
Feb 27, 2019177.47179.22176.72177.90177.90355,300
Feb 26, 2019177.88178.67177.27178.28178.28437,200
Feb 25, 2019179.81180.21177.89178.08178.08788,300
Feb 22, 2019176.76178.92175.69178.79178.79509,900
Feb 21, 2019176.03176.62174.41176.00176.00539,400
Feb 20, 2019175.98176.74174.35176.01176.01613,400
Feb 19, 2019175.12175.93174.89175.68175.68559,000
Feb 15, 2019176.58176.58174.72175.40175.40545,900
Feb 14, 2019173.60175.85173.60175.11175.11433,500
Feb 13, 2019174.71175.36173.43174.28174.28713,200
Feb 12, 2019171.98174.37171.12174.29174.29723,400
Feb 11, 2019173.27174.78170.10170.53170.53698,500
Feb 08, 2019174.00175.55171.54173.09173.09763,600
Feb 07, 2019172.68173.63171.35173.05173.05633,800
Feb 06, 2019173.53174.21172.38173.89173.89644,800
Feb 05, 2019173.33174.15172.52173.78173.78683,800
Feb 04, 2019170.82173.69170.55173.29173.29701,500
Feb 01, 2019169.73170.90168.32170.52170.52685,000
Jan 31, 2019168.47170.17167.46169.27169.27996,100
Jan 30, 2019165.12168.82164.79168.25168.25449,100
Jan 29, 2019166.45166.88163.75164.41164.41341,200
Jan 28, 2019167.29167.58164.67166.16166.16594,300
Jan 25, 2019164.92167.21164.13165.96165.96495,900
Jan 24, 2019163.20163.96162.06163.48163.48614,700
Jan 23, 2019163.29163.89161.51163.09163.09480,700
Jan 22, 2019163.62165.27161.71163.07163.07637,700
Jan 18, 2019164.75165.42162.97164.44164.441,077,900
Jan 17, 2019160.63164.22159.60163.42163.42481,700
Jan 16, 2019160.99162.36160.48161.63161.63876,900
Jan 15, 2019157.98161.39157.91160.45160.45592,400
Jan 14, 2019156.42158.86155.56157.00157.00596,900
Jan 11, 2019156.88158.74156.35157.93157.93512,600
Jan 10, 2019155.17157.88152.90157.76157.76496,200
Jan 09, 2019156.70157.79154.01155.64155.64860,400
Jan 08, 2019152.56157.62152.22156.92156.92942,300
Jan 07, 2019149.12153.02148.94151.40151.40643,000
Jan 04, 2019144.73149.84144.14148.97148.97789,300
Jan 03, 2019145.62147.31142.37142.59142.59656,500
Jan 02, 2019145.44148.66145.44147.76147.76560,500
Dec 31, 2018147.92148.80146.80148.29148.29544,000
Dec 28, 2018148.62149.79145.96146.88146.88535,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...