VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017114.33115.46113.60113.78113.78987,200
Dec 12, 2017114.51114.81113.91114.37114.37566,100
Dec 11, 2017113.23114.44113.23114.32114.32638,400
Dec 08, 2017113.10113.57112.52112.98112.98685,900
Dec 07, 2017112.11113.71112.11112.82112.821,871,200
Dec 06, 2017112.05113.21111.61112.40112.40697,600
Dec 05, 2017112.36113.67111.73112.44112.44829,300
Dec 04, 2017115.36115.50112.31112.56112.56820,900
Dec 01, 2017115.36115.76112.99114.96114.96826,700
Nov 30, 2017114.81115.84114.42115.10115.102,695,100
Nov 29, 2017117.00117.00113.97114.74114.741,404,800
Nov 28, 2017117.63118.28116.70117.01117.01911,600
Nov 27, 2017117.25117.78116.64117.09117.09864,900
Nov 24, 2017116.20117.50115.80117.24117.24314,600
Nov 22, 2017116.14116.58115.60115.77115.77725,300
Nov 21, 2017116.03117.13115.58116.06116.061,169,200
Nov 20, 2017114.05115.49113.92115.18115.18883,100
Nov 17, 2017112.80114.00112.60113.75113.752,331,900
Nov 16, 2017110.46113.62110.46112.97112.97801,900
Nov 15, 2017110.70111.18109.50110.42110.42559,100
Nov 14, 2017110.66111.71110.02111.17111.171,408,800
Nov 13, 2017109.66111.37109.59111.18111.18813,300
Nov 10, 2017108.92109.91108.63109.75109.75570,200
Nov 09, 2017109.46109.62108.46109.42109.42497,900
Nov 08, 2017109.16110.14108.59109.97109.97796,800
Nov 07, 2017109.69109.94108.87109.10109.10758,100
Nov 06, 2017108.53109.95108.25109.85109.85605,500
Nov 03, 2017109.35110.09108.00108.49108.491,011,100
Nov 02, 2017108.69109.77108.24109.38109.38709,700
Nov 01, 2017108.14109.68107.60108.86108.86794,600
Oct 31, 2017107.54107.92106.96107.52107.52812,500
Oct 30, 2017108.80109.10106.84107.58107.58819,100
Oct 27, 2017107.63109.32106.40109.07109.071,498,600
Oct 26, 2017108.47109.39108.30109.20109.20852,900
Oct 25, 2017108.74109.13107.73107.75107.75989,800
Oct 24, 2017108.36109.08107.87108.89108.89434,100
Oct 23, 2017109.08109.28107.70107.96107.96521,800
Oct 20, 2017108.91109.65108.60108.94108.94702,200
Oct 19, 2017109.00109.00107.38108.19108.19748,200
Oct 18, 2017108.80109.69108.46109.26109.26631,300
Oct 17, 2017108.14109.15107.69108.55108.551,064,600
Oct 16, 2017108.50108.77108.11108.46108.46458,900
Oct 13, 2017108.28108.86108.04108.22108.22839,800
Oct 12, 2017108.30109.24107.95108.00108.00915,200
Oct 11, 2017107.89108.54107.62108.29108.29535,500
Oct 10, 2017109.77109.93107.95108.12108.12602,000
Oct 09, 2017110.06110.82109.52109.77109.771,697,800
Oct 06, 2017108.97109.97108.56109.92109.92778,900
Oct 05, 2017108.76108.92107.98108.92108.92504,400
Oct 04, 2017107.71108.88107.37108.57108.57575,100
Oct 03, 2017106.63108.05106.17107.99107.992,352,300
Oct 02, 2017106.76107.71106.34106.49106.49648,800
Sep 29, 2017105.81106.81105.06106.39106.39635,100
Sep 28, 2017104.63105.85104.22105.62105.62623,000
Sep 27, 2017104.74105.99104.45104.72104.72692,600
Sep 26, 2017104.06104.54103.33104.22104.22549,900
Sep 25, 2017104.37104.42102.84103.35103.35460,000
Sep 22, 2017105.38106.18104.18104.58104.58834,000
Sep 21, 2017106.00106.22105.22105.77105.77514,500
Sep 20, 2017105.52106.04104.83105.89105.89521,000
Sep 19, 2017105.26105.81104.72105.41105.41651,400
Sep 18, 2017104.69105.30104.31105.08105.08546,000
Sep 15, 2017103.42104.60103.03104.39104.391,536,100
Sep 14, 2017103.11103.56102.34103.39103.39393,100
Sep 13, 2017103.61103.78102.86103.32103.32471,700
Sep 12, 2017104.73105.00103.44103.73103.73434,400
Sep 11, 2017103.80104.86103.28104.65104.65620,300
Sep 08, 2017103.49104.30103.07103.31103.31410,100
Sep 07, 2017103.04103.67102.51103.48103.48413,400
Sep 06, 2017102.67103.03102.06102.79102.79724,500
Sep 05, 2017103.65103.91102.18102.54102.54688,200
Sep 01, 2017104.18104.25103.62103.94103.94536,000
Aug 31, 2017103.00103.91102.20103.75103.75875,100
Aug 30, 2017101.54102.62101.27102.52102.52469,700
Aug 29, 2017101.81102.24101.55101.62101.62850,900
Aug 28, 2017101.93102.51101.58102.21102.21764,400
Aug 25, 2017101.78102.12101.30101.44101.44365,000
Aug 24, 2017101.12101.65100.31101.50101.50584,500
Aug 23, 201799.84101.1599.84101.02101.02533,700
Aug 22, 201799.03100.5198.95100.24100.24644,500
Aug 21, 201798.1199.2397.9698.9698.96539,300
Aug 18, 201797.7998.7797.3898.2098.20490,400
Aug 17, 201798.8499.4497.9197.9397.93466,300
Aug 16, 201798.7499.7598.6399.2399.23474,100
Aug 15, 201799.1699.1697.9998.5798.57516,700
Aug 14, 201798.6999.2798.4098.8598.85363,700
Aug 11, 201797.7598.2197.1597.9597.95466,100
Aug 10, 201799.2999.6597.5297.7497.74889,600
Aug 09, 201798.4299.8698.0199.7799.77773,600
Aug 08, 201799.2899.5198.3698.7398.73634,800
Aug 07, 201799.2599.7299.0199.3299.32453,300
Aug 04, 2017100.38100.3899.0599.3199.31588,600
Aug 03, 201799.42100.4599.03100.05100.05546,100
Aug 02, 201799.30100.3998.9699.4199.41923,200
Aug 01, 2017101.00101.1699.3399.3799.371,100,300
Jul 31, 2017102.64102.77101.11101.17101.171,059,200
Jul 28, 2017103.37103.79101.35102.50102.50957,600
Jul 27, 2017102.34102.73100.96101.95101.95877,900
Jul 26, 2017101.32101.85100.68101.82101.82581,100
Jul 25, 201799.96101.6899.49100.98100.98889,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...