U.S. markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
195.27-0.43 (-0.22%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 2021195.13196.66193.53195.27195.27536,700
Jan 14, 2021199.50200.03194.69195.70195.70493,900
Jan 13, 2021199.33201.08197.83199.40199.40564,800
Jan 12, 2021198.50199.50195.91198.58198.58530,200
Jan 11, 2021202.01202.25198.94199.15199.15424,200
Jan 08, 2021200.93202.88200.47202.44202.44834,600
Jan 07, 2021200.40200.76197.24200.00200.00960,100
Jan 06, 2021203.69204.79199.16199.51199.51945,200
Jan 05, 2021211.81212.97206.00206.50206.50755,100
Jan 04, 2021216.92217.81210.52213.58213.58702,300
Dec 31, 2020214.84216.69213.38216.40216.40311,100
Dec 30, 2020216.73217.15214.38214.50214.50248,500
Dec 29, 2020218.14218.86214.94215.63215.63287,100
Dec 28, 2020216.27217.20215.04216.80216.80296,500
Dec 24, 2020215.23215.23213.13214.59214.59139,900
Dec 23, 2020215.93217.35213.98214.01214.01288,300
Dec 22, 2020214.83216.79213.30216.34216.34427,800
Dec 21, 2020215.20216.49210.53214.89214.89522,400
Dec 18, 2020218.97219.53216.51217.82217.821,596,000
Dec 17, 2020216.57218.43215.83217.93217.93607,900
Dec 16, 2020214.14216.11212.95215.48215.48516,100
Dec 15, 2020213.72214.21211.88213.51213.51462,500
Dec 14, 2020209.75214.83209.07212.11212.11724,400
Dec 11, 2020206.62210.14205.20209.99209.99610,500
Dec 10, 2020204.06208.63202.05207.75207.75460,400
Dec 09, 2020210.85210.85203.64204.41204.41653,300
Dec 08, 2020206.02207.73203.94206.92206.92751,100
Dec 07, 2020203.36205.90203.36205.26205.26961,200
Dec 04, 2020201.32204.54200.87203.99203.99554,400
Dec 03, 2020199.59202.19198.94200.81200.811,022,700
Dec 02, 2020200.45202.14199.72200.24200.24535,500
Dec 01, 2020201.00202.14199.63200.75200.75464,600
Nov 30, 2020199.73201.07196.58200.72200.721,024,400
Nov 27, 2020199.24200.90197.58200.52200.52661,400
Nov 25, 2020198.51199.75197.50198.72198.72741,100
Nov 24, 2020196.50197.93194.05197.46197.46655,200
Nov 23, 2020197.30197.49194.18196.57196.57965,800
Nov 20, 2020196.40198.67195.12196.44196.44573,200
Nov 19, 2020193.68198.55191.74197.44197.44532,700
Nov 18, 2020194.51195.94193.06194.26194.26583,200
Nov 17, 2020194.10196.43193.68194.51194.51382,000
Nov 16, 2020197.77198.60194.11194.88194.88593,500
Nov 13, 2020199.67200.95197.03198.51198.51419,400
Nov 12, 2020202.69203.71197.59198.97198.97417,100
Nov 11, 2020201.59204.75200.57201.90201.90583,600
Nov 10, 2020200.00201.50196.63199.98199.98861,300
Nov 09, 2020207.50211.84203.42203.46203.46728,500
Nov 06, 2020208.63208.63205.43206.67206.67505,200
Nov 05, 2020207.23209.11205.80208.32208.32684,400
Nov 04, 2020197.87204.12197.13203.39203.39741,000
Nov 03, 2020191.52194.66190.28191.51191.51599,500
Nov 02, 2020193.26193.67187.83189.20189.20567,700
Oct 30, 2020189.85192.14189.37190.70190.70565,000
Oct 29, 2020188.35193.83188.35191.59191.59624,800
Oct 28, 2020195.81196.87188.67189.83189.83892,900
Oct 27, 2020200.13201.61198.16199.06199.06723,200
Oct 26, 2020198.73199.83197.15198.58198.581,001,000
Oct 23, 2020203.71203.77197.12200.80200.801,533,300
Oct 22, 2020206.02209.04203.75207.86207.86650,500
Oct 21, 2020204.46206.76203.75205.56205.56512,500
Oct 20, 2020204.06206.27203.00203.96203.96385,400
Oct 19, 2020207.47208.61202.53203.17203.17395,300
Oct 16, 2020208.56210.75207.19207.34207.34351,500
Oct 15, 2020209.47210.69206.37208.60208.60436,500
Oct 14, 2020215.69217.64211.43212.14212.14464,700
Oct 13, 2020214.88218.02214.08216.00216.00512,100
Oct 12, 2020212.22216.24210.53214.15214.15503,800
Oct 09, 2020207.03210.07206.72209.56209.56396,300
Oct 08, 2020204.45206.43204.18205.47205.47325,600
Oct 07, 2020202.28204.65201.23203.82203.82380,400
Oct 06, 2020203.30206.41201.17202.09202.09587,700
Oct 05, 2020202.42204.05201.05203.45203.45438,300
Oct 02, 2020203.45205.03200.85202.16202.16419,200
Oct 01, 2020206.52208.19205.92207.22207.22425,800
Sep 30, 2020205.03207.36203.60204.85204.85638,500
Sep 29, 2020200.63206.20200.63204.91204.91523,900
Sep 28, 2020208.33208.33202.71204.72204.72601,600
Sep 25, 2020202.67206.53200.56205.58205.58423,100
Sep 24, 2020199.79204.42198.96202.01202.01526,600
Sep 23, 2020205.33206.26199.47200.14200.14754,900
Sep 22, 2020204.19205.85201.44205.29205.29680,500
Sep 21, 2020202.74203.86200.01202.89202.891,035,900
Sep 18, 2020204.15206.59202.88204.68204.681,597,300
Sep 17, 2020199.19203.55198.47203.49203.49892,800
Sep 16, 2020205.74207.52202.76202.99202.99649,400
Sep 15, 2020203.62204.99201.90204.33204.33847,700
Sep 14, 2020200.58203.25200.23202.00202.00687,000
Sep 11, 2020198.00200.75195.10198.13198.13713,900
Sep 10, 2020200.19200.86195.00198.00198.00830,800
Sep 09, 2020199.23201.69195.65200.33200.33624,000
Sep 08, 2020199.09199.50194.95196.81196.81925,300
Sep 04, 2020207.43209.18200.73203.54203.54978,500
Sep 03, 2020220.08220.13205.96207.78207.781,199,800
Sep 02, 2020217.00220.51217.00219.70219.70782,400
Sep 01, 2020215.37215.94213.03215.78215.78647,700
Aug 31, 2020209.35215.72209.11214.80214.80865,700
Aug 28, 2020207.89208.56206.13208.14208.14386,600
Aug 27, 2020209.97209.97207.13207.87207.87396,700
Aug 26, 2020206.84209.38205.95208.51208.51634,600
Aug 25, 2020205.89207.99205.42205.70205.70515,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...