VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019190.53192.63189.67190.69190.69824,900
Sep 19, 2019190.70192.75190.47191.09191.09677,900
Sep 18, 2019190.48191.00187.30189.90189.90785,000
Sep 17, 2019189.18191.42188.53191.20191.20743,000
Sep 16, 2019187.99190.14186.28189.55189.55761,300
Sep 13, 2019190.80191.91188.14188.74188.741,028,700
Sep 12, 2019191.08194.66190.58191.18191.18746,600
Sep 11, 2019196.28196.64190.16190.75190.751,139,600
Sep 10, 2019200.43200.43194.90196.71196.71675,200
Sep 09, 2019208.02208.12200.46201.88201.88582,800
Sep 06, 2019207.92209.75206.25207.57207.57431,900
Sep 05, 2019205.00206.83204.11206.58206.58655,700
Sep 04, 2019202.66203.87201.99203.53203.53576,200
Sep 03, 2019202.55204.52200.26202.15202.15536,000
Aug 30, 2019206.79206.95202.99203.85203.85529,500
Aug 29, 2019206.06207.93205.82205.96205.96318,400
Aug 28, 2019202.69204.71201.25203.78203.78293,700
Aug 27, 2019204.69206.00202.09203.79203.79498,100
Aug 26, 2019202.38203.68201.60202.99202.99378,800
Aug 23, 2019204.37207.14199.55200.52200.52516,300
Aug 22, 2019208.46209.02203.07205.20205.20406,800
Aug 21, 2019209.18209.80207.16208.07208.07521,900
Aug 20, 2019206.82208.92205.72206.88206.88505,200
Aug 19, 2019208.12208.76206.36206.90206.90403,700
Aug 16, 2019205.59206.55204.27205.00205.00373,800
Aug 15, 2019202.18204.38201.30203.40203.40339,200
Aug 14, 2019206.01206.89201.70201.88201.88520,000
Aug 13, 2019204.24209.50203.46208.96208.96480,300
Aug 12, 2019207.40207.40203.23204.00204.00449,000
Aug 09, 2019210.30211.20207.00207.82207.82689,900
Aug 08, 2019206.56211.67206.56211.32211.32550,900
Aug 07, 2019202.04206.52201.33206.14206.14543,600
Aug 06, 2019200.95205.17200.45204.36204.36726,600
Aug 05, 2019205.51205.65198.54200.30200.30748,900
Aug 02, 2019211.87213.07207.50209.47209.47428,700
Aug 01, 2019211.59217.01211.11212.80212.80725,900
Jul 31, 2019214.26215.03208.70211.09211.09643,200
Jul 30, 2019213.50215.47213.21213.93213.93482,500
Jul 29, 2019217.00218.06213.37215.54215.54487,700
Jul 26, 2019214.68219.40212.85216.58216.58794,000
Jul 25, 2019215.92218.25213.92215.85215.85479,500
Jul 24, 2019214.74217.15213.78216.84216.84503,200
Jul 23, 2019216.80216.80213.57215.74215.74662,100
Jul 22, 2019215.46217.69214.55215.94215.94869,000
Jul 19, 2019216.41218.77213.48214.21214.211,614,500
Jul 18, 2019216.74217.17214.50214.80214.80897,700
Jul 17, 2019217.50218.57216.46216.96216.96885,800
Jul 16, 2019221.13221.60217.42217.54217.54526,900
Jul 15, 2019220.14221.78219.32221.04221.04635,800
Jul 12, 2019218.68219.82216.78219.65219.65352,700
Jul 11, 2019219.68220.00217.46218.59218.59442,200
Jul 10, 2019218.97219.88216.40218.87218.87678,800
Jul 09, 2019215.27217.94214.87217.48217.48934,100
Jul 08, 2019216.16216.95214.90215.64215.64477,900
Jul 05, 2019216.02217.76213.18217.33217.33519,000
Jul 03, 2019214.95217.62214.31217.06217.06382,800
Jul 02, 2019211.81214.75211.29213.82213.82659,000
Jul 01, 2019211.60213.99210.34211.29211.29493,200
Jun 28, 2019207.98209.51206.21209.16209.161,179,100
Jun 27, 2019206.39208.17206.18207.29207.29313,900
Jun 26, 2019208.82210.64205.69205.69205.69526,200
Jun 25, 2019209.63210.60207.29207.90207.90469,300
Jun 24, 2019210.65211.99209.31209.57209.57696,500
Jun 21, 2019210.80211.73209.08210.75210.751,210,600
Jun 20, 2019212.45214.36208.83211.02211.02585,300
Jun 19, 2019206.03209.78206.03209.41209.41479,700
Jun 18, 2019206.37207.10204.71205.93205.93617,100
Jun 17, 2019205.50205.77202.93203.34203.34439,500
Jun 14, 2019205.93206.52205.04205.20205.20620,900
Jun 13, 2019207.04208.56204.84205.37205.37505,800
Jun 12, 2019206.80209.34205.46206.50206.50407,600
Jun 11, 2019209.12210.06204.89206.58206.58561,000
Jun 10, 2019207.81209.76207.08207.11207.11426,300
Jun 07, 2019204.75209.58204.68207.09207.09552,800
Jun 06, 2019200.42203.62199.43203.26203.26507,000
Jun 05, 2019196.39200.74195.92200.33200.33549,200
Jun 04, 2019190.70194.33189.09194.29194.29538,900
Jun 03, 2019194.79195.54188.16189.33189.33771,400
May 31, 2019194.42196.06193.68194.98194.98435,400
May 30, 2019194.98196.99194.53195.92195.92447,700
May 29, 2019193.65195.28192.50194.52194.52463,500
May 28, 2019195.60198.19194.37194.78194.78662,300
May 24, 2019195.96196.60193.86194.73194.73506,600
May 23, 2019196.16197.23192.92194.63194.63548,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...